Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Signal Corp (NY: FSS )

86.48 -0.28 (-0.32%)
Streaming Delayed Price Updated: 10:47 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 (%)
Dec 31, 2008 6.693 7.129 6.437 7.009 289,661 +0.39(+5.94%)
Dec 30, 2008 6.642 6.702 6.395 6.617 277,451 +0.08(+1.17%)
Dec 29, 2008 6.710 6.838 6.369 6.540 388,949 -0.17(-2.54%)
Dec 26, 2008 6.497 6.710 6.471 6.710 141,745 +0.22(+3.42%)
Dec 24, 2008 6.531 6.745 6.395 6.488 218,471 -0.10(-1.55%)
Dec 23, 2008 6.992 6.992 6.488 6.591 263,744 -0.30(-4.34%)
Dec 22, 2008 7.376 7.376 6.446 6.890 366,250 -0.41(-5.61%)
Dec 19, 2008 6.975 7.581 6.821 7.300 850,274 +0.56(+8.37%)
Dec 18, 2008 6.762 6.954 6.557 6.736 394,193 +0.00(+0.00%)
Dec 17, 2008 6.557 7.043 6.531 6.736 694,623 +0.06(+0.90%)
Dec 16, 2008 6.318 6.710 6.156 6.676 472,250 +0.54(+8.76%)
Dec 15, 2008 6.540 6.608 5.968 6.138 235,224 -0.39(-6.01%)
Dec 12, 2008 6.156 6.634 5.771 6.531 319,451 +0.35(+5.66%)
Dec 11, 2008 6.454 6.753 6.074 6.181 440,544 -0.31(-4.74%)
Dec 10, 2008 6.377 6.736 6.335 6.488 531,450 +0.06(+0.93%)
Dec 09, 2008 6.497 6.932 6.318 6.429 429,998 -0.10(-1.57%)
Dec 08, 2008 6.301 6.625 6.002 6.531 459,892 +0.48(+7.90%)
Dec 05, 2008 5.626 6.070 5.430 6.053 391,867 +0.32(+5.51%)
Dec 04, 2008 5.882 5.899 5.558 5.737 634,082 -0.07(-1.18%)
Dec 03, 2008 5.583 6.036 5.421 5.805 576,781 +0.18(+3.19%)
Dec 02, 2008 5.029 5.660 5.029 5.626 787,048 +0.53(+10.39%)
Dec 01, 2008 5.814 5.848 5.054 5.097 431,188 -0.90(-14.96%)
Nov 28, 2008 5.840 6.096 5.780 5.993 212,849 +0.13(+2.18%)
Nov 26, 2008 5.216 5.916 5.140 5.865 473,133 +0.51(+9.57%)
Nov 25, 2008 5.174 5.353 5.020 5.353 421,716 +0.21(+4.15%)
Nov 24, 2008 4.747 5.293 4.747 5.140 649,376 +0.40(+8.47%)
Nov 21, 2008 4.781 4.781 4.354 4.738 667,822 +0.08(+1.65%)
Nov 20, 2008 5.063 5.080 4.610 4.661 654,144 -0.47(-9.15%)
Nov 19, 2008 5.737 5.737 5.122 5.131 542,595 -0.57(-10.03%)
Nov 18, 2008 5.882 6.113 5.336 5.703 422,126 -0.15(-2.62%)
Nov 17, 2008 5.788 6.113 5.652 5.857 360,507 +0.02(+0.29%)
Nov 14, 2008 6.412 6.582 5.771 5.840 0 -0.66(-10.12%)
Nov 13, 2008 5.916 6.506 5.549 6.497 715,920 +0.64(+10.93%)
Nov 12, 2008 6.343 6.506 5.848 5.857 378,234 -0.65(-9.97%)
Nov 11, 2008 6.582 6.787 6.395 6.506 332,384 -0.18(-2.68%)
Nov 10, 2008 7.001 7.043 6.497 6.685 412,371 -0.14(-2.00%)
Nov 07, 2008 7.086 7.091 6.591 6.821 433,803 -0.19(-2.68%)
Nov 06, 2008 7.393 7.393 6.984 7.009 432,294 -0.50(-6.70%)
Nov 05, 2008 7.180 7.692 7.137 7.513 602,675 +0.22(+3.04%)
Nov 04, 2008 7.197 7.445 7.069 7.291 290,224 +0.23(+3.26%)
Nov 03, 2008 7.351 7.650 6.992 7.060 406,314 -0.20(-2.82%)
Oct 31, 2008 6.796 7.428 6.625 7.265 495,816 +0.47(+6.91%)
Oct 30, 2008 6.488 6.830 5.899 6.796 413,744 +0.26(+3.92%)
Oct 29, 2008 6.104 6.890 6.070 6.540 437,076 +0.40(+6.54%)
Oct 28, 2008 5.643 6.164 5.430 6.138 359,836 +0.59(+10.62%)
Oct 27, 2008 5.686 6.010 5.549 5.549 455,571 -0.39(-6.61%)
Oct 24, 2008 5.677 6.181 5.566 5.942 397,881 -0.31(-4.92%)
Oct 23, 2008 6.523 6.719 5.908 6.249 551,280 -0.33(-5.06%)
Oct 22, 2008 6.830 7.009 6.412 6.582 333,086 -0.43(-6.09%)
Oct 21, 2008 7.376 7.479 7.001 7.009 289,244 -0.50(-6.70%)
Oct 20, 2008 7.351 7.521 7.137 7.513 401,618 +0.25(+3.41%)
Oct 17, 2008 7.078 7.709 6.847 7.265 792,053 -0.26(-3.51%)
Oct 16, 2008 7.547 7.761 6.830 7.530 1,438,382 +0.03(+0.46%)
Oct 15, 2008 8.222 8.230 7.496 7.496 625,979 -0.95(-11.22%)
Oct 14, 2008 8.418 8.725 8.128 8.444 806,418 +0.11(+1.33%)
Oct 13, 2008 8.631 8.700 8.068 8.333 580,806 +0.15(+1.88%)
Oct 10, 2008 7.231 8.486 7.060 8.179 785,370 +0.34(+4.36%)
Oct 09, 2008 8.751 8.870 7.769 7.837 541,858 -0.88(-10.09%)
Oct 08, 2008 8.452 9.203 8.452 8.717 678,967 -0.08(-0.87%)
Oct 07, 2008 9.562 9.562 8.691 8.794 448,079 -0.57(-6.11%)
Oct 06, 2008 8.862 9.528 8.777 9.366 744,328 +0.04(+0.46%)
Oct 03, 2008 9.707 9.997 9.263 9.323 0 -0.23(-2.41%)
Oct 02, 2008 10.14 10.41 9.451 9.553 675,844 -0.79(-7.60%)
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.