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

Federal Signal Corp (NY: FSS )

86.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2013 6.775 6.873 6.678 6.864 188,652 +0.07(+1.04%)
Apr 29, 2013 6.802 6.855 6.722 6.793 92,207 +0.05(+0.79%)
Apr 26, 2013 6.899 6.952 6.634 6.740 198,760 -0.21(-3.05%)
Apr 25, 2013 6.837 7.032 6.837 6.952 155,685 +0.12(+1.81%)
Apr 24, 2013 6.802 7.014 6.793 6.828 173,947 +0.05(+0.78%)
Apr 23, 2013 6.660 6.837 6.652 6.775 294,891 +0.18(+2.68%)
Apr 22, 2013 6.616 6.740 6.448 6.599 259,477 -0.04(-0.53%)
Apr 19, 2013 6.537 6.696 6.448 6.634 352,110 +0.11(+1.76%)
Apr 18, 2013 6.537 6.695 6.475 6.519 392,256 -0.03(-0.41%)
Apr 17, 2013 6.501 6.669 6.492 6.545 423,112 -0.01(-0.13%)
Apr 16, 2013 6.616 6.749 6.484 6.554 231,521 +0.03(+0.41%)
Apr 15, 2013 6.775 6.820 6.439 6.528 444,838 -0.27(-4.03%)
Apr 12, 2013 6.775 6.873 6.687 6.802 106,161 -0.04(-0.52%)
Apr 11, 2013 6.908 6.926 6.775 6.837 160,811 -0.10(-1.40%)
Apr 10, 2013 6.528 6.952 6.528 6.935 337,820 +0.44(+6.81%)
Apr 09, 2013 6.634 6.643 6.492 6.492 133,329 -0.14(-2.13%)
Apr 08, 2013 6.501 6.643 6.408 6.634 231,937 +0.16(+2.46%)
Apr 05, 2013 6.492 6.554 6.430 6.475 155,899 -0.17(-2.53%)
Apr 04, 2013 6.634 6.712 6.585 6.643 129,835 +0.04(+0.54%)
Apr 03, 2013 6.864 6.864 6.563 6.607 191,499 -0.26(-3.74%)
Apr 02, 2013 7.067 7.120 6.828 6.864 144,674 -0.15(-2.14%)
Apr 01, 2013 7.173 7.235 6.864 7.014 185,150 -0.19(-2.58%)
Mar 28, 2013 7.324 7.355 7.112 7.200 245,357 -0.11(-1.45%)
Mar 27, 2013 7.324 7.341 7.218 7.306 196,872 -0.02(-0.24%)
Mar 26, 2013 7.465 7.518 7.244 7.324 192,811 -0.10(-1.31%)
Mar 25, 2013 7.306 7.448 7.306 7.421 316,174 +0.11(+1.57%)
Mar 22, 2013 7.439 7.465 7.280 7.306 306,717 -0.08(-1.08%)
Mar 21, 2013 7.297 7.510 7.297 7.386 294,612 +0.02(+0.24%)
Mar 20, 2013 7.297 7.483 7.253 7.368 428,453 +0.09(+1.22%)
Mar 19, 2013 6.767 7.297 6.731 7.280 625,312 +0.60(+9.01%)
Mar 18, 2013 6.519 6.775 6.519 6.678 391,977 +0.07(+1.07%)
Mar 15, 2013 6.758 6.926 6.457 6.607 812,294 -0.29(-4.23%)
Mar 14, 2013 6.749 6.899 6.714 6.899 122,085 +0.19(+2.77%)
Mar 13, 2013 6.820 6.855 6.705 6.713 107,657 -0.11(-1.56%)
Mar 12, 2013 6.820 6.846 6.634 6.820 222,150 -0.04(-0.64%)
Mar 11, 2013 6.828 6.882 6.758 6.864 184,333 +0.07(+1.04%)
Mar 08, 2013 6.926 6.926 6.767 6.793 235,863 -0.02(-0.26%)
Mar 07, 2013 6.828 6.864 6.731 6.811 99,515 -0.03(-0.39%)
Mar 06, 2013 6.864 6.961 6.793 6.837 90,128 +0.03(+0.39%)
Mar 05, 2013 6.696 6.873 6.696 6.811 194,557 +0.19(+2.80%)
Mar 04, 2013 6.828 6.828 6.599 6.625 239,029 -0.21(-3.10%)
Mar 01, 2013 6.811 6.917 6.731 6.837 276,938 -0.06(-0.90%)
Feb 28, 2013 6.935 6.943 6.802 6.899 251,059 -0.06(-0.89%)
Feb 27, 2013 6.961 7.041 6.890 6.961 223,595 +0.01(+0.13%)
Feb 26, 2013 6.890 7.112 6.837 6.952 314,306 +0.12(+1.81%)
Feb 25, 2013 7.271 7.288 6.820 6.828 298,195 -0.42(-5.74%)
Feb 22, 2013 7.120 7.280 7.103 7.244 184,432 +0.19(+2.63%)
Feb 21, 2013 7.050 7.191 6.908 7.058 205,503 +0.01(+0.13%)
Feb 20, 2013 7.315 7.333 7.050 7.050 201,514 -0.29(-3.98%)
Feb 19, 2013 7.359 7.377 7.297 7.341 179,152 -0.02(-0.24%)
Feb 15, 2013 7.368 7.386 7.280 7.359 193,038 +0.02(+0.24%)
Feb 14, 2013 7.227 7.341 7.165 7.341 116,612 +0.09(+1.22%)
Feb 13, 2013 7.297 7.297 7.112 7.253 189,746 -0.05(-0.73%)
Feb 12, 2013 7.227 7.346 7.227 7.306 83,354 +0.08(+1.10%)
Feb 11, 2013 7.165 7.271 7.085 7.227 124,796 +0.08(+1.11%)
Feb 08, 2013 7.120 7.173 7.072 7.147 154,453 +0.04(+0.50%)
Feb 07, 2013 7.041 7.165 6.952 7.112 209,660 +0.04(+0.63%)
Feb 06, 2013 7.032 7.076 6.961 7.067 145,707 +0.04(+0.50%)
Feb 04, 2013 7.324 7.368 7.014 7.032 178,234 -0.39(-5.24%)
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.