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

Federal Signal Corp (NY: FSS )

86.54 -0.22 (-0.25%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Aug 31, 2011 5.024 5.086 4.768 4.821 402,067 -0.16(-3.20%)
Aug 30, 2011 4.741 5.015 4.679 4.980 346,662 +0.18(+3.68%)
Aug 29, 2011 4.511 4.812 4.493 4.803 364,280 +0.38(+8.60%)
Aug 26, 2011 4.272 4.449 4.148 4.423 283,507 +0.11(+2.67%)
Aug 25, 2011 4.564 4.599 4.308 4.308 294,324 -0.19(-4.32%)
Aug 24, 2011 4.263 4.520 4.219 4.502 313,455 +0.21(+4.95%)
Aug 23, 2011 4.042 4.290 4.007 4.290 428,445 +0.29(+7.30%)
Aug 22, 2011 3.892 4.122 3.812 3.998 578,900 +0.20(+5.36%)
Aug 19, 2011 3.883 4.069 3.768 3.795 341,177 -0.16(-4.03%)
Aug 18, 2011 4.148 4.148 3.901 3.954 518,678 -0.39(-8.96%)
Aug 17, 2011 4.290 4.467 4.228 4.343 364,322 +0.07(+1.66%)
Aug 16, 2011 4.361 4.414 4.237 4.272 261,635 -0.19(-4.36%)
Aug 15, 2011 4.396 4.520 4.387 4.467 201,744 +0.14(+3.27%)
Aug 12, 2011 4.431 4.458 4.262 4.325 236,589 -0.06(-1.41%)
Aug 11, 2011 4.086 4.476 4.016 4.387 432,753 +0.31(+7.59%)
Aug 10, 2011 4.396 4.546 4.069 4.078 467,539 -0.50(-11.00%)
Aug 09, 2011 4.670 4.582 3.883 4.582 690,371 +0.26(+5.93%)
Aug 08, 2011 4.670 4.768 4.281 4.325 1,158,679 -0.50(-10.28%)
Aug 05, 2011 4.688 5.157 4.591 4.821 792,400 +0.23(+5.01%)
Aug 04, 2011 4.608 5.228 4.573 4.591 948,362 -0.31(-6.32%)
Aug 03, 2011 4.812 4.900 4.617 4.900 300,902 +0.09(+1.84%)
Aug 02, 2011 5.042 5.139 4.812 4.812 288,341 -0.28(-5.56%)
Aug 01, 2011 5.228 5.316 5.059 5.095 352,311 -0.02(-0.35%)
Jul 29, 2011 5.042 5.157 4.944 5.113 192,866 +0.07(+1.40%)
Jul 28, 2011 5.113 5.245 5.033 5.042 185,911 -0.06(-1.21%)
Jul 27, 2011 5.325 5.342 5.077 5.104 426,023 -0.28(-5.25%)
Jul 26, 2011 5.440 5.475 5.325 5.387 143,580 -0.07(-1.30%)
Jul 25, 2011 5.484 5.564 5.413 5.457 230,003 -0.11(-1.91%)
Jul 22, 2011 5.572 5.581 5.555 5.564 107,567 -0.07(-1.26%)
Jul 21, 2011 5.528 5.643 5.484 5.634 169,102 +0.14(+2.58%)
Jul 20, 2011 5.475 5.519 5.414 5.493 70,993 +0.02(+0.32%)
Jul 19, 2011 5.422 5.519 5.360 5.475 276,471 +0.09(+1.64%)
Jul 18, 2011 5.537 5.603 5.369 5.387 310,409 -0.16(-2.87%)
Jul 15, 2011 5.511 5.581 5.475 5.546 224,210 +0.05(+0.97%)
Jul 14, 2011 5.590 5.643 5.457 5.493 268,194 -0.10(-1.74%)
Jul 13, 2011 5.608 5.670 5.528 5.590 220,475 +0.03(+0.48%)
Jul 12, 2011 5.590 5.670 5.537 5.564 260,594 -0.06(-1.10%)
Jul 11, 2011 5.705 5.785 5.608 5.626 200,856 -0.23(-3.93%)
Jul 08, 2011 5.829 5.935 5.767 5.856 175,459 -0.09(-1.49%)
Jul 07, 2011 5.926 5.979 5.767 5.944 416,405 +0.07(+1.20%)
Jul 06, 2011 5.962 5.979 5.864 5.873 245,376 -0.11(-1.92%)
Jul 05, 2011 5.988 6.006 5.873 5.988 246,230 +0.03(+0.45%)
Jul 01, 2011 5.820 5.997 5.820 5.962 336,144 +0.16(+2.74%)
Jun 30, 2011 5.732 5.811 5.679 5.802 375,638 +0.08(+1.39%)
Jun 29, 2011 5.749 5.749 5.643 5.723 369,046 -0.02(-0.31%)
Jun 28, 2011 5.696 5.758 5.661 5.741 288,932 +0.05(+0.93%)
Jun 27, 2011 5.608 5.723 5.546 5.687 196,404 +0.10(+1.74%)
Jun 24, 2011 5.564 5.590 5.466 5.590 562,627 +0.04(+0.64%)
Jun 23, 2011 5.484 5.568 5.404 5.555 288,923 -0.03(-0.48%)
Jun 22, 2011 5.528 5.643 5.528 5.581 274,991 -0.01(-0.16%)
Jun 21, 2011 5.413 5.608 5.396 5.590 302,277 +0.24(+4.46%)
Jun 20, 2011 5.360 5.371 5.325 5.351 152,854 +0.06(+1.17%)
Jun 17, 2011 5.245 5.334 5.121 5.289 549,813 +0.12(+2.40%)
Jun 16, 2011 5.192 5.307 5.104 5.166 282,755 +0.00(+0.00%)
Jun 15, 2011 5.245 5.289 5.117 5.166 310,991 -0.13(-2.50%)
Jun 14, 2011 5.219 5.351 5.219 5.298 260,785 +0.16(+3.10%)
Jun 13, 2011 5.192 5.228 5.121 5.139 334,060 -0.03(-0.51%)
Jun 10, 2011 5.210 5.263 5.077 5.166 377,422 -0.10(-1.85%)
Jun 09, 2011 5.139 5.316 5.139 5.263 446,262 +0.16(+3.12%)
Jun 08, 2011 5.130 5.192 5.077 5.104 357,055 -0.07(-1.37%)
Jun 07, 2011 5.254 5.325 5.174 5.174 400,369 +0.01(+0.17%)
Jun 06, 2011 5.263 5.307 5.157 5.166 334,249 -0.11(-2.01%)
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.