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

Federal Signal Corp (NY: FSS )

86.86 +0.09 (+0.11%)
Streaming Delayed Price Updated: 11:59 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 (%)
Feb 29, 2008 10.44 10.65 10.22 10.30 643,517 -0.26(-2.50%)
Feb 28, 2008 10.64 11.16 10.49 10.57 1,028,233 -0.10(-0.96%)
Feb 27, 2008 9.690 10.78 9.485 10.67 2,019,635 +1.28(+13.64%)
Feb 26, 2008 9.511 9.605 9.383 9.391 588,465 -0.09(-0.99%)
Feb 25, 2008 9.161 9.570 9.118 9.485 748,959 +0.44(+4.91%)
Feb 22, 2008 9.203 9.272 8.845 9.041 242,168 -0.15(-1.67%)
Feb 21, 2008 9.468 9.596 9.161 9.195 207,907 -0.19(-2.00%)
Feb 20, 2008 9.331 9.468 9.297 9.383 288,259 +0.00(+0.00%)
Feb 19, 2008 9.528 9.588 9.314 9.383 169,956 -0.07(-0.72%)
Feb 18, 2008 9.442 9.477 9.255 9.451 0 +0.00(+0.00%)
Feb 15, 2008 9.442 9.477 9.255 9.451 195,842 -0.04(-0.45%)
Feb 14, 2008 9.724 9.724 9.434 9.494 388,640 -0.15(-1.59%)
Feb 13, 2008 9.622 9.724 9.605 9.647 377,278 +0.15(+1.53%)
Feb 12, 2008 9.349 9.639 9.229 9.502 306,677 +0.24(+2.58%)
Feb 11, 2008 9.220 9.451 9.024 9.263 314,262 +0.07(+0.74%)
Feb 08, 2008 9.075 9.323 8.973 9.195 263,075 +0.08(+0.84%)
Feb 07, 2008 9.050 9.238 8.862 9.118 369,105 +0.06(+0.66%)
Feb 06, 2008 9.229 9.366 8.998 9.058 516,430 -0.09(-0.93%)
Feb 05, 2008 9.536 9.536 9.041 9.144 513,025 -0.50(-5.22%)
Feb 04, 2008 9.664 9.775 9.536 9.647 345,597 -0.10(-1.05%)
Feb 01, 2008 9.946 10.16 9.664 9.750 403,984 -0.15(-1.47%)
Jan 31, 2008 9.306 10.01 9.195 9.895 392,974 +0.43(+4.51%)
Jan 30, 2008 9.511 9.921 9.417 9.468 377,864 -0.09(-0.89%)
Jan 29, 2008 9.451 9.570 9.127 9.553 289,664 +0.14(+1.45%)
Jan 28, 2008 9.178 9.451 9.016 9.417 381,495 +0.24(+2.60%)
Jan 25, 2008 9.178 9.912 9.127 9.178 1,124,122 +0.49(+5.60%)
Jan 24, 2008 9.161 9.178 8.631 8.691 376,927 -0.41(-4.50%)
Jan 23, 2008 8.196 9.127 8.068 9.101 622,996 +0.66(+7.79%)
Jan 22, 2008 7.906 8.503 7.769 8.444 648,553 +0.26(+3.24%)
Jan 21, 2008 8.051 8.298 7.948 8.179 0 +0.00(+0.00%)
Jan 18, 2008 8.051 8.298 7.948 8.179 726,680 +0.15(+1.81%)
Jan 17, 2008 8.358 8.375 8.017 8.034 340,148 -0.30(-3.59%)
Jan 16, 2008 8.298 8.537 8.298 8.333 419,445 +0.04(+0.51%)
Jan 15, 2008 8.452 8.503 8.187 8.290 226,765 -0.26(-3.00%)
Jan 14, 2008 8.444 8.623 8.401 8.546 245,635 +0.15(+1.73%)
Jan 11, 2008 8.426 8.555 8.324 8.401 337,842 -0.14(-1.60%)
Jan 10, 2008 8.486 8.708 8.239 8.537 431,393 -0.04(-0.50%)
Jan 09, 2008 8.495 8.648 8.324 8.580 494,175 +0.04(+0.50%)
Jan 08, 2008 8.717 9.033 8.512 8.537 495,296 -0.18(-2.06%)
Jan 07, 2008 8.802 8.862 8.623 8.717 475,668 +0.04(+0.49%)
Jan 04, 2008 9.152 9.161 8.640 8.674 559,745 -0.58(-6.27%)
Jan 03, 2008 9.323 9.391 9.238 9.255 493,940 -0.09(-1.00%)
Jan 02, 2008 9.570 9.570 9.203 9.349 458,801 -0.23(-2.41%)
Jan 01, 2008 9.767 9.775 9.494 9.579 0 +0.00(+0.00%)
Dec 31, 2007 9.767 9.775 9.494 9.579 467,937 -0.14(-1.41%)
Dec 28, 2007 9.724 9.895 9.647 9.716 257,219 -0.01(-0.09%)
Dec 27, 2007 10.13 10.19 9.699 9.724 361,465 -0.43(-4.20%)
Dec 26, 2007 10.09 10.24 9.997 10.15 291,538 -0.01(-0.08%)
Dec 24, 2007 9.972 10.19 9.946 10.16 169,722 +0.26(+2.59%)
Dec 21, 2007 9.605 9.903 9.570 9.903 892,888 +0.40(+4.22%)
Dec 20, 2007 9.553 9.553 9.306 9.502 472,974 +0.04(+0.45%)
Dec 19, 2007 9.570 9.570 9.340 9.460 283,995 -0.11(-1.16%)
Dec 18, 2007 9.434 9.596 9.238 9.570 379,035 +0.24(+2.56%)
Dec 17, 2007 9.519 9.605 9.331 9.331 278,888 -0.21(-2.24%)
Dec 14, 2007 9.707 9.878 9.536 9.545 532,242 -0.15(-1.50%)
Dec 13, 2007 9.767 9.818 9.562 9.690 399,299 -0.14(-1.39%)
Dec 12, 2007 10.29 10.48 9.767 9.827 394,145 -0.28(-2.79%)
Dec 11, 2007 10.48 10.53 9.878 10.11 568,319 -0.42(-3.97%)
Dec 10, 2007 10.53 10.59 10.38 10.53 254,525 +0.00(+0.00%)
Dec 07, 2007 10.51 10.60 10.43 10.53 271,040 +0.09(+0.90%)
Dec 06, 2007 10.09 10.45 10.01 10.43 1,372,891 +0.33(+3.30%)
Dec 05, 2007 10.03 10.24 9.861 10.10 324,569 +0.25(+2.51%)
Dec 04, 2007 9.442 9.912 9.391 9.852 1,332,609 +0.35(+3.68%)
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.