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

Federal Signal Corp (NY: FSS )

86.75 +0.49 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2010 8.450 8.605 6.912 6.929 1,184,764 -1.83(-20.90%)
Apr 29, 2010 8.270 8.777 8.270 8.760 406,968 +0.52(+6.26%)
Apr 28, 2010 8.356 8.545 8.227 8.244 293,558 +0.01(+0.10%)
Apr 27, 2010 8.588 8.708 8.218 8.236 350,815 -0.40(-4.58%)
Apr 26, 2010 8.734 8.855 8.605 8.631 186,659 -0.10(-1.18%)
Apr 23, 2010 8.597 8.848 8.597 8.734 294,859 +0.13(+1.50%)
Apr 22, 2010 8.253 8.605 8.193 8.605 167,518 +0.23(+2.77%)
Apr 21, 2010 8.493 8.493 8.227 8.373 123 -0.05(-0.61%)
Apr 20, 2010 8.382 8.554 8.322 8.425 1,343 +0.17(+2.08%)
Apr 19, 2010 8.218 8.382 8.089 8.253 279,960 +0.00(+0.00%)
Apr 16, 2010 8.210 8.425 8.193 8.253 279,106 +0.03(+0.31%)
Apr 15, 2010 7.960 8.261 7.935 8.227 238,298 +0.23(+2.90%)
Apr 14, 2010 8.038 8.046 7.960 7.995 323,420 +0.03(+0.43%)
Apr 13, 2010 7.986 8.012 7.857 7.960 123,502 -0.03(-0.32%)
Apr 12, 2010 7.926 8.046 7.892 7.986 165,651 +0.09(+1.09%)
Apr 09, 2010 7.900 7.978 7.746 7.900 157,396 -0.02(-0.22%)
Apr 08, 2010 7.943 8.021 7.866 7.917 162,038 -0.07(-0.86%)
Apr 07, 2010 7.960 8.055 7.900 7.986 171,280 -0.02(-0.21%)
Apr 06, 2010 7.969 8.124 7.960 8.003 251,822 -0.02(-0.21%)
Apr 05, 2010 7.986 8.141 7.935 8.021 303,401 +0.09(+1.19%)
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.