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

Federal Signal Corp (NY: FSS )

86.55 -0.21 (-0.24%)
Streaming Delayed Price Updated: 10:23 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 (%)
Mar 31, 2009 4.482 4.713 4.482 4.499 248,708 +0.04(+0.96%)
Mar 30, 2009 4.627 4.687 4.303 4.457 218,903 -0.47(-9.53%)
Mar 26, 2009 4.602 4.926 4.465 4.926 330,769 +0.41(+9.07%)
Mar 25, 2009 4.644 4.858 4.252 4.516 282,654 +0.04(+0.95%)
Mar 24, 2009 4.644 4.798 4.457 4.474 224,414 -0.29(-6.09%)
Mar 23, 2009 4.439 4.764 4.431 4.764 383,721 +0.66(+16.01%)
Mar 20, 2009 4.474 4.568 4.107 4.107 396,318 -0.34(-7.68%)
Mar 19, 2009 4.363 4.576 4.294 4.448 286,956 +0.15(+3.58%)
Mar 18, 2009 4.098 4.422 3.970 4.294 296,398 +0.19(+4.57%)
Mar 17, 2009 3.756 4.107 3.705 4.107 294,573 +0.37(+9.82%)
Mar 16, 2009 3.765 4.055 3.722 3.739 237,495 +0.01(+0.23%)
Mar 13, 2009 3.739 3.867 3.594 3.731 0 -0.04(-1.13%)
Mar 12, 2009 3.372 3.774 3.261 3.774 354,577 +0.38(+11.06%)
Mar 11, 2009 3.364 3.526 3.278 3.398 352,802 +0.05(+1.53%)
Mar 10, 2009 3.236 3.466 3.236 3.347 577,730 +0.15(+4.53%)
Mar 09, 2009 3.355 3.569 3.184 3.202 424,764 -0.20(-6.02%)
Mar 06, 2009 3.441 3.560 3.304 3.406 0 +0.03(+0.76%)
Mar 05, 2009 3.842 3.842 3.355 3.381 532,710 -0.55(-14.10%)
Mar 04, 2009 4.107 4.226 3.697 3.936 705,868 -0.45(-10.31%)
Mar 02, 2009 5.208 5.379 4.337 4.388 938,819 -1.01(-18.67%)
Feb 27, 2009 5.729 5.831 5.191 5.396 0 -0.49(-8.27%)
Feb 26, 2009 5.916 6.617 5.771 5.882 459,324 +0.38(+6.99%)
Feb 25, 2009 5.823 5.865 5.430 5.498 254,940 -0.39(-6.67%)
Feb 24, 2009 5.694 5.976 5.541 5.891 419,434 +0.38(+6.98%)
Feb 23, 2009 5.780 6.053 5.498 5.507 364,595 -0.20(-3.44%)
Feb 20, 2009 5.831 5.925 5.549 5.703 0 -0.25(-4.16%)
Feb 19, 2009 6.241 6.241 5.916 5.951 256,839 -0.11(-1.83%)
Feb 18, 2009 5.976 6.173 5.797 6.062 357,474 +0.11(+1.87%)
Feb 17, 2009 6.019 6.138 5.882 5.951 333,468 -0.38(-5.94%)
Feb 13, 2009 6.343 6.591 6.173 6.326 395,524 +0.00(+0.00%)
Feb 12, 2009 6.190 6.343 5.985 6.326 260,909 -0.03(-0.54%)
Feb 11, 2009 6.258 6.488 6.181 6.360 360,431 +0.15(+2.48%)
Feb 10, 2009 6.488 6.813 6.173 6.207 575,485 -0.32(-4.97%)
Feb 09, 2009 6.668 6.693 6.420 6.531 409,153 -0.16(-2.42%)
Feb 06, 2009 6.301 6.770 6.266 6.693 283,569 +0.38(+5.95%)
Feb 05, 2009 6.104 6.463 6.096 6.318 377,581 +0.20(+3.21%)
Feb 04, 2009 6.002 6.309 6.002 6.121 234,647 +0.15(+2.43%)
Feb 03, 2009 6.010 6.121 5.831 5.976 527,480 +0.03(+0.57%)
Feb 02, 2009 5.754 6.113 5.626 5.942 634,093 +0.18(+3.11%)
Jan 30, 2009 6.173 6.301 5.729 5.763 0 -0.37(-5.99%)
Jan 29, 2009 6.608 6.642 6.096 6.130 343,759 -0.59(-8.77%)
Jan 28, 2009 6.437 6.804 6.412 6.719 222,182 +0.40(+6.35%)
Jan 27, 2009 6.241 6.480 6.241 6.318 241,855 +0.08(+1.23%)
Jan 26, 2009 6.190 6.497 6.087 6.241 273,476 +0.09(+1.39%)
Jan 23, 2009 5.882 6.395 5.645 6.156 267,873 +0.09(+1.55%)
Jan 22, 2009 6.087 6.318 5.925 6.062 240,982 -0.29(-4.57%)
Jan 21, 2009 6.027 6.377 5.891 6.352 252,042 +0.32(+5.38%)
Jan 20, 2009 6.710 6.710 5.985 6.027 326,366 -0.64(-9.60%)
Jan 16, 2009 6.702 6.736 6.335 6.668 326,373 +0.09(+1.30%)
Jan 15, 2009 6.292 6.599 5.976 6.582 563,447 +0.16(+2.53%)
Jan 14, 2009 6.830 6.830 6.352 6.420 337,109 -0.40(-5.88%)
Jan 13, 2009 6.847 6.992 6.659 6.821 381,873 -0.04(-0.62%)
Jan 12, 2009 7.308 7.308 6.779 6.864 325,115 -0.28(-3.94%)
Jan 09, 2009 7.539 7.539 7.043 7.146 268,939 -0.38(-4.99%)
Jan 08, 2009 7.376 7.564 7.163 7.521 280,877 +0.16(+2.20%)
Jan 07, 2009 7.479 7.598 7.189 7.359 304,296 -0.32(-4.22%)
Jan 06, 2009 7.521 7.923 7.402 7.684 337,018 +0.26(+3.45%)
Jan 05, 2009 7.334 7.539 7.171 7.428 336,972 +0.12(+1.64%)
Jan 02, 2009 6.992 7.393 6.821 7.308 0 +0.30(+4.26%)
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.