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 (%)
Jul 31, 2009 7.795 7.906 7.556 7.564 336,114 -0.23(-2.96%)
Jul 30, 2009 7.735 7.940 7.180 7.795 296,079 +0.36(+4.82%)
Jul 29, 2009 7.462 7.539 7.342 7.436 229,065 -0.08(-1.02%)
Jul 28, 2009 7.539 7.556 7.334 7.513 193,527 -0.11(-1.46%)
Jul 27, 2009 7.492 7.654 7.428 7.624 183,210 +0.06(+0.79%)
Jul 24, 2009 7.564 7.632 7.248 7.564 995 -0.09(-1.12%)
Jul 23, 2009 7.257 7.658 7.163 7.650 371,400 +0.41(+5.66%)
Jul 22, 2009 7.163 7.317 7.078 7.240 183,907 +0.03(+0.35%)
Jul 21, 2009 7.291 7.291 6.932 7.214 256,323 +0.04(+0.60%)
Jul 20, 2009 7.214 7.223 7.060 7.171 241,966 -0.01(-0.12%)
Jul 17, 2009 7.043 7.265 6.932 7.180 366,267 +0.17(+2.44%)
Jul 16, 2009 6.804 7.069 6.736 7.009 258,352 +0.15(+2.24%)
Jul 15, 2009 6.693 6.873 6.634 6.856 314,331 +0.26(+4.02%)
Jul 14, 2009 6.574 6.625 6.377 6.591 155,553 +0.00(+0.00%)
Jul 13, 2009 6.437 6.608 6.386 6.591 165,816 +0.28(+4.47%)
Jul 10, 2009 6.284 6.403 6.190 6.309 149,378 -0.05(-0.81%)
Jul 09, 2009 6.446 6.497 6.241 6.360 168,975 -0.01(-0.13%)
Jul 08, 2009 6.463 6.463 6.198 6.369 265,805 -0.03(-0.53%)
Jul 07, 2009 6.429 6.693 6.365 6.403 345,136 +0.00(+0.00%)
Jul 06, 2009 6.369 6.548 6.284 6.403 436,425 +0.03(+0.54%)
Jul 02, 2009 6.676 6.676 6.335 6.369 211,195 -0.48(-6.98%)
Jul 01, 2009 6.608 6.984 6.608 6.847 259,203 +0.32(+4.84%)
Jun 30, 2009 6.463 6.625 6.437 6.531 242,361 +0.01(+0.13%)
Jun 29, 2009 6.463 6.608 6.275 6.523 242,702 -0.02(-0.26%)
Jun 26, 2009 6.258 6.591 6.164 6.540 667,437 +0.20(+3.10%)
Jun 25, 2009 6.147 6.343 6.134 6.343 118,053 +0.17(+2.77%)
Jun 24, 2009 5.951 6.275 5.874 6.173 273,282 +0.25(+4.18%)
Jun 23, 2009 6.113 6.147 5.925 5.925 178,509 -0.11(-1.84%)
Jun 22, 2009 6.087 6.190 5.882 6.036 332,148 -0.14(-2.21%)
Jun 19, 2009 6.284 6.429 6.156 6.173 481,498 +0.01(+0.14%)
Jun 18, 2009 6.420 6.437 6.096 6.164 272,834 -0.28(-4.37%)
Jun 17, 2009 6.284 6.582 6.027 6.446 277,576 +0.14(+2.17%)
Jun 16, 2009 6.480 6.728 6.284 6.309 236,472 -0.17(-2.64%)
Jun 15, 2009 6.830 6.949 6.292 6.480 257,972 -0.56(-8.00%)
Jun 12, 2009 6.984 7.052 6.745 7.043 164,272 +0.00(+0.00%)
Jun 11, 2009 7.095 7.291 6.949 7.043 285,700 +0.00(+0.00%)
Jun 10, 2009 7.470 7.470 6.804 7.043 357,102 -0.33(-4.51%)
Jun 09, 2009 7.282 7.539 7.265 7.376 192,492 +0.11(+1.53%)
Jun 08, 2009 7.274 7.385 7.197 7.265 246,943 -0.21(-2.85%)
Jun 05, 2009 7.598 7.709 7.411 7.479 211,719 -0.09(-1.24%)
Jun 04, 2009 7.291 7.598 7.282 7.573 243,278 +0.33(+4.60%)
Jun 03, 2009 7.462 7.547 7.055 7.240 290,499 -0.27(-3.64%)
Jun 02, 2009 7.317 7.684 7.231 7.513 770,660 +0.26(+3.53%)
Jun 01, 2009 7.504 7.684 7.240 7.257 431,873 -0.07(-0.93%)
May 29, 2009 7.308 7.419 7.043 7.325 397,363 +0.06(+0.82%)
May 28, 2009 7.231 7.393 6.941 7.265 234,599 +0.07(+0.95%)
May 27, 2009 7.581 7.658 7.180 7.197 234,067 -0.42(-5.49%)
May 26, 2009 6.984 7.667 6.984 7.615 228,583 +0.53(+7.47%)
May 22, 2009 7.265 7.378 7.078 7.086 229,850 -0.15(-2.12%)
May 21, 2009 7.154 7.257 6.949 7.240 237,547 -0.04(-0.59%)
May 20, 2009 7.436 7.675 7.197 7.282 327,896 -0.09(-1.27%)
May 19, 2009 7.248 7.470 7.095 7.376 242,660 +0.03(+0.47%)
May 18, 2009 7.001 7.385 6.941 7.342 311,878 +0.37(+5.26%)
May 15, 2009 6.856 7.095 6.770 6.975 352,602 +0.13(+1.87%)
May 14, 2009 6.599 7.001 6.514 6.847 402,444 +0.29(+4.43%)
May 13, 2009 6.864 6.924 6.540 6.557 325,765 -0.54(-7.58%)
May 12, 2009 7.317 7.428 6.787 7.095 306,366 -0.19(-2.58%)
May 11, 2009 7.257 7.521 7.078 7.282 288,161 -0.27(-3.62%)
May 08, 2009 7.146 7.641 7.043 7.556 273,374 +0.48(+6.76%)
May 07, 2009 7.428 7.530 6.941 7.078 389,661 -0.34(-4.60%)
May 06, 2009 7.752 7.752 7.189 7.419 333,700 -0.20(-2.58%)
May 05, 2009 7.641 7.761 7.274 7.615 522,893 -0.09(-1.11%)
May 04, 2009 7.709 7.726 7.556 7.701 491,049 +0.42(+5.74%)
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.