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: 12:24 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 (%)
Sep 30, 2009 6.420 6.437 6.079 6.139 212,780 -0.26(-4.01%)
Sep 29, 2009 6.651 6.659 6.395 6.395 205,440 -0.22(-3.35%)
Sep 28, 2009 6.471 6.659 6.369 6.617 189,342 +0.21(+3.33%)
Sep 25, 2009 6.489 6.531 6.335 6.403 176,025 -0.08(-1.19%)
Sep 24, 2009 6.523 6.634 6.361 6.480 223,106 -0.06(-0.91%)
Sep 23, 2009 6.659 6.779 6.531 6.540 216,566 -0.12(-1.79%)
Sep 22, 2009 6.531 6.702 6.489 6.659 294,169 +0.24(+3.72%)
Sep 21, 2009 6.531 6.668 6.403 6.420 272,232 -0.19(-2.84%)
Sep 18, 2009 6.600 6.651 6.335 6.608 882,670 +0.38(+6.03%)
Sep 17, 2009 6.369 6.514 6.190 6.232 187,576 -0.17(-2.67%)
Sep 16, 2009 6.275 6.403 6.190 6.403 268,699 +0.15(+2.32%)
Sep 15, 2009 6.335 6.412 6.215 6.258 116,467 -0.11(-1.74%)
Sep 14, 2009 6.164 6.378 6.053 6.369 240,389 +0.16(+2.61%)
Sep 11, 2009 6.267 6.301 6.156 6.207 166,866 -0.05(-0.82%)
Sep 10, 2009 6.275 6.343 6.104 6.258 192,424 -0.02(-0.27%)
Sep 09, 2009 6.224 6.395 6.207 6.275 156,219 +0.07(+1.10%)
Sep 08, 2009 6.130 6.250 6.062 6.207 194,314 +0.12(+1.96%)
Sep 04, 2009 6.010 6.121 5.874 6.087 156,965 +0.09(+1.42%)
Sep 03, 2009 5.891 6.010 5.831 6.002 277,762 +0.11(+1.88%)
Sep 02, 2009 5.917 5.976 5.771 5.891 308,156 -0.07(-1.15%)
Sep 01, 2009 6.045 6.284 5.780 5.959 561,186 -0.15(-2.38%)
Aug 31, 2009 6.087 6.121 5.985 6.104 505,355 -0.05(-0.83%)
Aug 28, 2009 6.489 6.497 6.130 6.156 214,560 -0.23(-3.61%)
Aug 27, 2009 6.352 6.403 6.113 6.386 255,125 +0.00(+0.00%)
Aug 26, 2009 6.565 6.582 6.318 6.386 346,766 -0.18(-2.73%)
Aug 25, 2009 6.787 6.813 6.531 6.565 268,019 -0.15(-2.29%)
Aug 24, 2009 6.830 6.847 6.693 6.719 206,812 -0.10(-1.50%)
Aug 21, 2009 6.967 6.967 6.693 6.822 325,701 +0.03(+0.38%)
Aug 20, 2009 6.770 6.830 6.617 6.796 162,174 -0.01(-0.13%)
Aug 19, 2009 6.736 6.830 6.634 6.804 144,967 -0.05(-0.75%)
Aug 18, 2009 6.822 7.018 6.728 6.856 282,037 +0.08(+1.13%)
Aug 17, 2009 6.950 6.950 6.651 6.779 233,006 -0.24(-3.41%)
Aug 14, 2009 7.325 7.325 6.915 7.018 176,151 -0.34(-4.64%)
Aug 13, 2009 7.359 7.505 7.112 7.359 182,507 +0.02(+0.23%)
Aug 12, 2009 6.890 7.505 6.873 7.342 279,570 +0.46(+6.70%)
Aug 11, 2009 7.052 7.112 6.796 6.881 247,763 -0.20(-2.77%)
Aug 10, 2009 7.197 7.231 6.915 7.078 459,259 -0.20(-2.81%)
Aug 07, 2009 7.001 7.376 6.992 7.283 254,721 +0.39(+5.70%)
Aug 06, 2009 7.214 7.283 6.856 6.890 233,898 -0.31(-4.27%)
Aug 05, 2009 7.487 7.487 7.086 7.197 204,836 -0.30(-3.99%)
Aug 04, 2009 7.445 7.564 7.394 7.496 281,749 -0.05(-0.68%)
Aug 03, 2009 7.607 7.650 7.368 7.547 561,397 -0.02(-0.23%)
Jul 31, 2009 7.795 7.906 7.556 7.564 336,108 -0.23(-2.96%)
Jul 30, 2009 7.735 7.940 7.180 7.795 296,075 +0.36(+4.82%)
Jul 29, 2009 7.462 7.539 7.342 7.436 229,062 -0.08(-1.02%)
Jul 28, 2009 7.539 7.556 7.334 7.513 193,524 -0.11(-1.46%)
Jul 27, 2009 7.492 7.654 7.428 7.624 183,207 +0.06(+0.79%)
Jul 24, 2009 7.564 7.633 7.248 7.564 995 -0.09(-1.12%)
Jul 23, 2009 7.257 7.658 7.163 7.650 371,395 +0.41(+5.66%)
Jul 22, 2009 7.163 7.317 7.078 7.240 183,904 +0.03(+0.36%)
Jul 21, 2009 7.291 7.291 6.933 7.214 256,319 +0.04(+0.60%)
Jul 20, 2009 7.214 7.223 7.061 7.172 241,962 -0.01(-0.12%)
Jul 17, 2009 7.044 7.265 6.933 7.180 366,261 +0.17(+2.44%)
Jul 16, 2009 6.804 7.069 6.736 7.009 258,348 +0.15(+2.24%)
Jul 15, 2009 6.693 6.873 6.634 6.856 314,326 +0.26(+4.02%)
Jul 14, 2009 6.574 6.625 6.378 6.591 155,550 +0.00(+0.00%)
Jul 13, 2009 6.437 6.608 6.386 6.591 165,813 +0.28(+4.47%)
Jul 10, 2009 6.284 6.403 6.190 6.309 149,375 -0.05(-0.81%)
Jul 09, 2009 6.446 6.497 6.241 6.361 168,972 -0.01(-0.13%)
Jul 08, 2009 6.463 6.463 6.198 6.369 265,801 -0.03(-0.53%)
Jul 07, 2009 6.429 6.693 6.365 6.403 345,131 +0.00(+0.00%)
Jul 06, 2009 6.369 6.548 6.284 6.403 436,418 +0.03(+0.54%)
Jul 02, 2009 6.676 6.676 6.335 6.369 211,191 -0.48(-6.98%)
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.