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

Federal Signal Corp (NY: FSS )

86.84 +0.08 (+0.09%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 23, 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 (%)
Jul 30, 2010 5.170 5.812 5.170 5.170 1,038,623 -0.81(-13.50%)
Jul 29, 2010 5.977 6.020 5.830 5.977 503,782 +0.04(+0.73%)
Jul 28, 2010 5.934 6.020 5.864 5.934 2,542 +0.01(+0.15%)
Jul 27, 2010 5.934 6.029 5.890 5.925 327 +0.03(+0.59%)
Jul 26, 2010 5.725 5.890 5.656 5.890 453,190 +0.16(+2.88%)
Jul 23, 2010 5.474 5.769 5.387 5.725 837,374 +0.20(+3.61%)
Jul 22, 2010 5.352 5.535 5.344 5.526 5,236 +0.29(+5.64%)
Jul 21, 2010 5.318 5.439 5.205 5.231 352,260 -0.05(-0.99%)
Jul 20, 2010 4.971 5.292 4.919 5.283 3,529 +0.22(+4.28%)
Jul 19, 2010 5.057 5.153 4.997 5.066 551,694 +0.03(+0.52%)
Jul 16, 2010 5.040 5.274 5.040 5.040 987,261 -0.30(-5.68%)
Jul 15, 2010 5.439 5.457 5.231 5.344 260,264 -0.07(-1.28%)
Jul 14, 2010 5.404 5.474 5.370 5.413 1,475 -0.03(-0.64%)
Jul 13, 2010 5.448 5.509 5.361 5.448 13,257 +0.19(+3.63%)
Jul 12, 2010 5.344 5.422 5.214 5.257 263,091 -0.10(-1.78%)
Jul 09, 2010 5.352 5.361 5.196 5.352 370,794 +0.11(+2.15%)
Jul 08, 2010 5.240 5.248 5.083 5.240 3,815 +0.17(+3.42%)
Jul 07, 2010 4.806 5.066 4.763 5.066 694,877 +0.30(+6.38%)
Jul 06, 2010 4.763 5.188 4.763 4.763 9,751 -0.26(-5.18%)
Jul 02, 2010 5.023 5.118 4.988 5.023 699,450 +0.02(+0.35%)
Jul 01, 2010 5.231 5.266 4.841 5.005 1,127,983 -0.23(-4.47%)
Jun 30, 2010 5.240 5.387 5.083 5.240 7,329 -0.03(-0.66%)
Jun 29, 2010 5.274 5.441 5.235 5.274 278 -0.28(-5.00%)
Jun 25, 2010 5.552 5.717 5.170 5.552 1,757,290 +0.32(+6.14%)
Jun 24, 2010 5.231 5.517 5.205 5.231 4,820 -0.33(-5.93%)
Jun 23, 2010 5.491 5.656 5.413 5.561 500,213 +0.04(+0.79%)
Jun 22, 2010 5.517 5.899 5.509 5.517 2,621 -0.20(-3.49%)
Jun 21, 2010 5.908 6.029 5.656 5.717 464,003 -0.06(-1.05%)
Jun 18, 2010 5.777 5.821 5.587 5.777 1,168,896 +0.17(+3.10%)
Jun 17, 2010 5.604 5.639 5.422 5.604 327,617 +0.03(+0.47%)
Jun 16, 2010 5.691 5.691 5.535 5.578 444,466 -0.20(-3.45%)
Jun 15, 2010 5.777 5.803 5.587 5.777 5,347 +0.06(+1.06%)
Jun 14, 2010 5.347 5.811 5.347 5.717 1,040,937 +0.44(+8.31%)
Jun 11, 2010 5.141 5.416 5.132 5.278 619,407 +0.03(+0.66%)
Jun 10, 2010 5.244 5.321 5.149 5.244 3,973 +0.23(+4.63%)
Jun 09, 2010 5.106 5.227 5.012 5.012 644,378 +0.00(+0.00%)
Jun 08, 2010 5.201 5.201 4.943 5.012 3,098 -0.15(-2.83%)
Jun 07, 2010 5.381 5.424 5.141 5.158 739,094 -0.21(-3.85%)
Jun 04, 2010 5.364 5.596 5.330 5.364 827,770 -0.27(-4.73%)
Jun 03, 2010 5.631 5.863 5.588 5.631 774,144 -0.06(-1.06%)
Jun 02, 2010 5.691 5.691 5.424 5.691 788,063 +0.25(+4.58%)
Jun 01, 2010 5.442 5.803 5.433 5.442 2,617 -0.41(-7.05%)
May 28, 2010 5.854 6.052 5.846 5.854 2,028,202 -0.17(-2.85%)
May 27, 2010 5.734 6.061 5.665 6.026 1,123,261 +0.39(+6.86%)
May 26, 2010 5.639 5.725 5.493 5.639 2,053 +0.18(+3.31%)
May 25, 2010 5.287 5.510 5.244 5.459 5,449 -0.03(-0.47%)
May 24, 2010 5.674 5.700 5.424 5.485 780,889 -0.17(-3.04%)
May 21, 2010 5.424 5.760 5.201 5.657 864,169 +0.19(+3.46%)
May 20, 2010 5.682 5.786 5.416 5.467 2,036,841 -0.45(-7.56%)
May 19, 2010 5.923 5.992 5.674 5.914 763,406 -0.06(-1.01%)
May 18, 2010 6.086 6.207 5.889 5.975 7,402 +0.00(+0.00%)
May 17, 2010 5.854 6.009 5.751 5.975 1,163,218 +0.32(+5.62%)
May 14, 2010 5.657 5.846 5.553 5.657 1,008,922 -0.23(-3.94%)
May 13, 2010 5.975 6.061 5.803 5.889 683,898 -0.09(-1.44%)
May 12, 2010 5.803 6.018 5.768 5.975 1,365,948 +0.19(+3.27%)
May 11, 2010 5.768 5.932 5.751 5.786 814,435 -0.01(-0.15%)
May 10, 2010 5.639 5.794 5.631 5.794 2,051,438 +0.18(+3.22%)
May 07, 2010 5.313 5.786 5.287 5.614 11,409,282 +0.06(+1.08%)
May 06, 2010 6.258 6.301 5.330 5.553 116 -0.79(-12.47%)
May 05, 2010 6.374 6.559 6.293 6.344 740,143 +0.01(+0.14%)
May 04, 2010 6.757 6.791 6.276 6.336 587,905 -0.58(-8.33%)
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.