Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Signal Corp (NY: FSS )

86.76 +0.31 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 4.290 4.423 4.140 4.405 370,380 +0.11(+2.68%)
May 30, 2012 4.281 4.352 4.246 4.290 178,663 -0.07(-1.62%)
May 29, 2012 4.361 4.431 4.263 4.361 276,344 +0.04(+1.02%)
May 25, 2012 4.255 4.361 4.246 4.316 236,025 +0.04(+0.83%)
May 24, 2012 4.263 4.316 4.078 4.281 187,616 +0.04(+0.83%)
May 23, 2012 4.060 4.246 3.963 4.246 214,053 +0.12(+3.00%)
May 22, 2012 4.290 4.334 4.086 4.122 214,819 -0.17(-3.92%)
May 21, 2012 4.060 4.299 4.033 4.290 272,938 +0.26(+6.36%)
May 18, 2012 4.131 4.148 4.007 4.033 247,908 -0.10(-2.36%)
May 17, 2012 4.352 4.370 4.113 4.131 378,043 -0.23(-5.27%)
May 16, 2012 4.635 4.653 4.352 4.361 525,235 -0.25(-5.37%)
May 15, 2012 4.564 4.608 4.458 4.608 190,535 +0.05(+1.17%)
May 14, 2012 4.529 4.608 4.462 4.555 260,574 -0.04(-0.77%)
May 11, 2012 4.750 4.926 4.564 4.591 253,120 -0.22(-4.60%)
May 10, 2012 4.944 5.015 4.794 4.812 219,148 -0.05(-1.09%)
May 09, 2012 4.768 4.874 4.688 4.865 267,663 +0.01(+0.18%)
May 08, 2012 4.599 4.865 4.564 4.856 439,447 +0.21(+4.57%)
May 07, 2012 4.423 4.688 4.405 4.644 328,500 +0.21(+4.79%)
May 04, 2012 4.414 4.440 4.290 4.431 370,659 -0.01(-0.20%)
May 03, 2012 4.573 4.608 4.405 4.440 241,555 -0.15(-3.28%)
May 02, 2012 4.476 4.604 4.440 4.591 206,895 +0.08(+1.76%)
May 01, 2012 4.546 4.661 4.511 4.511 235,066 -0.05(-1.16%)
Apr 30, 2012 4.750 4.750 4.555 4.564 174,135 -0.21(-4.44%)
Apr 27, 2012 4.714 4.776 4.617 4.776 104,237 +0.10(+2.08%)
Apr 26, 2012 4.679 4.697 4.599 4.679 106,329 -0.03(-0.56%)
Apr 25, 2012 4.723 4.794 4.679 4.706 161,387 +0.07(+1.53%)
Apr 24, 2012 4.564 4.688 4.555 4.635 290,505 +0.08(+1.75%)
Apr 23, 2012 4.635 4.679 4.484 4.555 402,128 -0.18(-3.74%)
Apr 20, 2012 4.874 5.006 4.732 4.732 322,989 -0.04(-0.93%)
Apr 19, 2012 4.891 4.980 4.714 4.776 346,872 -0.10(-2.00%)
Apr 18, 2012 4.883 4.909 4.829 4.874 283,954 -0.06(-1.25%)
Apr 17, 2012 4.874 4.998 4.803 4.936 145,965 +0.13(+2.76%)
Apr 16, 2012 4.838 4.909 4.741 4.803 120,256 +0.01(+0.18%)
Apr 13, 2012 4.918 4.944 4.776 4.794 197,476 -0.17(-3.39%)
Apr 12, 2012 4.697 5.006 4.697 4.962 229,362 +0.27(+5.65%)
Apr 11, 2012 4.644 4.802 4.622 4.697 236,417 +0.12(+2.71%)
Apr 10, 2012 4.706 4.874 4.546 4.573 431,584 -0.12(-2.64%)
Apr 09, 2012 4.856 4.918 4.679 4.697 342,890 -0.29(-5.85%)
Apr 05, 2012 4.891 5.015 4.891 4.989 306,199 +0.08(+1.62%)
Apr 04, 2012 4.944 4.980 4.874 4.909 236,120 -0.11(-2.12%)
Apr 03, 2012 5.183 5.219 4.927 5.015 429,380 -0.20(-3.90%)
Apr 02, 2012 4.900 5.245 4.856 5.219 628,609 +0.30(+6.12%)
Mar 30, 2012 4.927 5.077 4.865 4.918 336,710 +0.01(+0.18%)
Mar 29, 2012 4.812 4.989 4.776 4.909 323,492 +0.05(+1.09%)
Mar 28, 2012 4.821 4.899 4.732 4.856 274,879 +0.04(+0.73%)
Mar 27, 2012 4.874 4.980 4.812 4.821 270,749 -0.04(-0.91%)
Mar 26, 2012 4.803 4.891 4.750 4.865 280,871 +0.14(+3.00%)
Mar 23, 2012 4.759 4.759 4.653 4.723 242,120 -0.04(-0.74%)
Mar 22, 2012 4.785 4.874 4.723 4.759 237,944 -0.10(-2.00%)
Mar 21, 2012 4.953 5.015 4.768 4.856 433,538 -0.05(-1.08%)
Mar 20, 2012 5.006 5.059 4.900 4.909 310,978 -0.16(-3.14%)
Mar 19, 2012 5.219 5.254 5.059 5.068 532,279 -0.14(-2.72%)
Mar 16, 2012 4.865 5.245 4.785 5.210 955,539 +0.32(+6.51%)
Mar 15, 2012 5.059 5.104 4.750 4.891 796,425 -0.22(-4.33%)
Mar 14, 2012 4.025 5.130 4.025 5.113 1,842,504 +1.06(+26.20%)
Mar 13, 2012 3.918 4.069 3.901 4.051 296,711 +0.19(+4.81%)
Mar 12, 2012 3.910 3.923 3.839 3.865 85,545 -0.05(-1.35%)
Mar 09, 2012 3.821 3.945 3.795 3.918 153,627 +0.09(+2.31%)
Mar 08, 2012 3.830 3.839 3.759 3.830 136,582 +0.03(+0.70%)
Mar 07, 2012 3.786 3.848 3.759 3.803 173,578 +0.03(+0.70%)
Mar 06, 2012 3.874 3.918 3.777 3.777 280,619 -0.13(-3.39%)
Mar 05, 2012 3.839 3.918 3.830 3.910 218,549 +0.08(+2.08%)
Mar 02, 2012 4.122 4.131 3.830 3.830 343,048 -0.28(-6.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.