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

Federal Signal Corp (NY: FSS )

84.91 -1.24 (-1.44%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 13, 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, 2009 5.148 5.140 5.140 5.140 485,265 +0.02(+0.33%)
Dec 30, 2009 5.071 5.165 5.063 5.123 174,565 +0.00(+0.00%)
Dec 29, 2009 5.208 5.276 5.114 5.123 196,706 -0.10(-1.96%)
Dec 28, 2009 5.302 5.379 5.182 5.225 178,836 -0.05(-0.97%)
Dec 24, 2009 5.268 5.379 5.242 5.276 213,877 +0.04(+0.82%)
Dec 23, 2009 5.174 5.302 5.123 5.234 423,378 +0.15(+3.03%)
Dec 22, 2009 5.234 5.259 5.054 5.080 249,103 -0.12(-2.30%)
Dec 21, 2009 5.251 5.336 5.105 5.199 300,566 -0.01(-0.16%)
Dec 18, 2009 5.105 5.208 4.866 5.208 1,120,509 +0.18(+3.57%)
Dec 17, 2009 5.029 5.148 4.841 5.029 404,123 -0.05(-1.01%)
Dec 16, 2009 5.165 5.199 4.986 5.080 378,830 -0.02(-0.33%)
Dec 15, 2009 5.037 5.251 4.969 5.097 596,017 +0.03(+0.50%)
Dec 14, 2009 5.037 5.084 4.994 5.071 243,496 +0.06(+1.19%)
Dec 11, 2009 4.909 5.037 4.909 5.012 253,037 +0.13(+2.62%)
Dec 10, 2009 4.952 5.157 4.866 4.883 453,652 -0.03(-0.52%)
Dec 09, 2009 4.926 4.960 4.747 4.909 416,193 -0.07(-1.37%)
Dec 08, 2009 4.977 5.114 4.926 4.977 306,875 -0.02(-0.34%)
Dec 07, 2009 4.943 5.029 4.909 4.994 255,362 +0.05(+1.04%)
Dec 04, 2009 4.892 4.986 4.747 4.943 615,451 +0.22(+4.70%)
Dec 03, 2009 4.730 4.781 4.662 4.721 553,836 -0.01(-0.18%)
Dec 02, 2009 4.858 4.935 4.704 4.730 456,261 -0.15(-3.15%)
Dec 01, 2009 4.935 4.952 4.764 4.883 383,187 -0.01(-0.17%)
Nov 30, 2009 4.755 4.901 4.679 4.892 435,863 +0.15(+3.06%)
Nov 27, 2009 4.696 4.858 4.636 4.747 194,457 -0.12(-2.46%)
Nov 25, 2009 4.849 4.926 4.738 4.866 228,026 +0.03(+0.53%)
Nov 24, 2009 4.960 5.037 4.713 4.841 462,265 -0.17(-3.41%)
Nov 23, 2009 5.131 5.336 4.952 5.012 260,039 -0.04(-0.84%)
Nov 20, 2009 4.892 5.105 4.892 5.054 287,376 +0.11(+2.25%)
Nov 19, 2009 5.114 5.165 4.909 4.943 357,090 -0.14(-2.69%)
Nov 18, 2009 5.234 5.319 5.046 5.080 464,901 -0.14(-2.62%)
Nov 17, 2009 5.353 5.387 5.165 5.216 529,022 -0.19(-3.48%)
Nov 16, 2009 5.473 5.524 5.362 5.404 350,411 +0.02(+0.32%)
Nov 13, 2009 5.285 5.421 5.216 5.387 173,935 +0.07(+1.28%)
Nov 12, 2009 5.515 5.541 5.234 5.319 265,307 -0.19(-3.41%)
Nov 11, 2009 5.507 5.549 5.379 5.507 255,089 +0.06(+1.10%)
Nov 10, 2009 5.695 5.750 5.259 5.447 382,346 -0.31(-5.34%)
Nov 09, 2009 5.652 5.763 5.567 5.754 308,701 +0.20(+3.53%)
Nov 06, 2009 5.430 5.567 5.285 5.558 297,648 +0.03(+0.46%)
Nov 05, 2009 5.362 5.575 5.097 5.532 262,761 +0.27(+5.19%)
Nov 04, 2009 5.473 5.720 5.242 5.259 288,919 -0.03(-0.48%)
Nov 03, 2009 4.969 5.293 4.935 5.285 380,087 +0.05(+0.98%)
Nov 02, 2009 5.259 5.456 5.056 5.234 231,270 -0.01(-0.16%)
Oct 30, 2009 5.387 5.421 5.054 5.242 341,758 -0.15(-2.69%)
Oct 29, 2009 5.268 5.481 5.131 5.387 186,205 +0.15(+2.94%)
Oct 28, 2009 5.703 5.729 5.199 5.234 375,483 -0.50(-8.78%)
Oct 27, 2009 5.831 6.002 5.720 5.737 172,027 -0.09(-1.47%)
Oct 26, 2009 5.857 6.147 5.746 5.823 186,022 -0.02(-0.29%)
Oct 23, 2009 5.925 5.950 5.823 5.840 216,482 -0.36(-5.79%)
Oct 22, 2009 6.062 6.275 5.857 6.198 119,312 +0.15(+2.54%)
Oct 21, 2009 6.181 6.386 6.019 6.045 200,229 -0.17(-2.75%)
Oct 20, 2009 6.019 6.241 5.993 6.215 182,969 -0.12(-1.89%)
Oct 19, 2009 6.104 6.446 6.104 6.335 231,444 +0.20(+3.34%)
Oct 16, 2009 6.215 6.215 5.985 6.130 238,662 -0.13(-2.05%)
Oct 15, 2009 6.096 6.309 6.070 6.258 201,408 +0.11(+1.81%)
Oct 14, 2009 6.036 6.190 5.985 6.147 137,687 +0.21(+3.60%)
Oct 13, 2009 5.968 6.002 5.754 5.934 260,962 -0.04(-0.71%)
Oct 12, 2009 6.062 6.104 5.942 5.976 78,520 -0.02(-0.28%)
Oct 09, 2009 5.934 5.993 5.831 5.993 146,852 +0.03(+0.43%)
Oct 08, 2009 6.019 6.164 5.951 5.968 185,056 +0.01(+0.14%)
Oct 07, 2009 5.899 6.002 5.797 5.959 131,780 +0.03(+0.43%)
Oct 06, 2009 5.848 6.010 5.788 5.934 227,901 +0.16(+2.81%)
Oct 05, 2009 5.703 5.865 5.618 5.771 160,717 +0.12(+2.11%)
Oct 02, 2009 5.891 5.891 5.575 5.652 302,226 -0.33(-5.56%)
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.