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

Federal Signal Corp (NY: FSS )

87.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 29, 2011 6.121 6.121 5.971 5.971 488,714 -0.10(-1.60%)
Apr 28, 2011 5.900 6.112 5.873 6.068 514,408 +0.18(+3.00%)
Apr 27, 2011 5.856 5.926 5.688 5.891 391,018 +0.00(+0.00%)
Apr 26, 2011 5.714 5.917 5.714 5.891 316,453 +0.18(+3.10%)
Apr 25, 2011 5.740 5.767 5.687 5.714 170,899 -0.03(-0.46%)
Apr 21, 2011 5.785 5.785 5.679 5.741 183,767 +0.02(+0.31%)
Apr 20, 2011 5.705 5.785 5.661 5.723 202,703 +0.11(+2.05%)
Apr 19, 2011 5.652 5.776 5.564 5.608 274,278 +0.00(+0.00%)
Apr 18, 2011 5.532 5.643 5.511 5.608 328,423 -0.05(-0.94%)
Apr 15, 2011 5.599 5.705 5.599 5.661 245,728 +0.04(+0.79%)
Apr 14, 2011 5.484 5.652 5.484 5.617 342,739 +0.07(+1.28%)
Apr 13, 2011 5.581 5.599 5.413 5.546 487,962 +0.03(+0.48%)
Apr 12, 2011 5.634 5.732 5.519 5.519 547,909 -0.21(-3.70%)
Apr 11, 2011 5.749 5.838 5.714 5.732 565,529 -0.01(-0.15%)
Apr 08, 2011 5.794 5.856 5.723 5.741 526,011 +0.00(+0.00%)
Apr 07, 2011 5.776 5.891 5.723 5.741 295,006 -0.04(-0.61%)
Apr 06, 2011 5.802 5.856 5.758 5.776 159,033 +0.02(+0.31%)
Apr 05, 2011 5.785 5.864 5.723 5.758 146,227 -0.03(-0.46%)
Apr 04, 2011 5.749 5.935 5.732 5.785 279,199 +0.05(+0.93%)
Apr 01, 2011 5.811 5.882 5.723 5.732 433,590 -0.03(-0.46%)
Mar 31, 2011 5.749 5.829 5.749 5.758 447,601 +0.01(+0.15%)
Mar 30, 2011 5.749 5.749 5.749 5.749 347,121 +0.11(+1.88%)
Mar 29, 2011 5.643 5.679 5.564 5.643 425,500 +0.01(+0.16%)
Mar 28, 2011 5.652 5.749 5.590 5.634 351,653 +0.01(+0.16%)
Mar 25, 2011 5.599 5.776 5.546 5.626 380,950 +0.10(+1.76%)
Mar 24, 2011 5.626 5.634 5.449 5.528 754,446 -0.05(-0.95%)
Mar 23, 2011 5.546 5.590 5.396 5.581 681,253 +0.04(+0.64%)
Mar 22, 2011 5.183 5.564 5.130 5.546 893,244 +0.52(+10.39%)
Mar 21, 2011 5.006 5.033 4.989 5.024 405,298 +0.15(+3.09%)
Mar 18, 2011 4.883 4.927 4.847 4.874 891,983 +0.00(+0.00%)
Mar 17, 2011 4.821 4.998 4.821 4.874 570,772 -0.04(-0.72%)
Mar 16, 2011 4.591 5.077 4.476 4.909 1,607,145 +0.21(+4.52%)
Mar 15, 2011 4.651 4.856 4.635 4.697 586,375 -0.16(-3.28%)
Mar 14, 2011 4.856 4.953 4.812 4.856 523,869 -0.04(-0.90%)
Mar 11, 2011 5.351 5.351 4.847 4.900 1,011,299 -0.38(-7.20%)
Mar 10, 2011 5.360 5.404 5.254 5.281 309,480 -0.19(-3.40%)
Mar 09, 2011 5.475 5.511 5.404 5.466 315,492 +0.00(+0.00%)
Mar 08, 2011 5.378 5.511 5.351 5.466 431,435 +0.11(+2.15%)
Mar 07, 2011 5.537 5.537 5.342 5.351 470,773 -0.13(-2.42%)
Mar 04, 2011 5.608 5.643 5.396 5.484 403,776 -0.14(-2.52%)
Mar 03, 2011 5.732 5.811 5.617 5.626 318,562 -0.04(-0.62%)
Mar 02, 2011 5.555 5.714 5.555 5.661 206,634 +0.09(+1.59%)
Mar 01, 2011 5.732 5.811 5.572 5.572 282,875 -0.15(-2.63%)
Feb 28, 2011 5.785 5.847 5.581 5.723 301,154 -0.02(-0.31%)
Feb 25, 2011 5.590 5.749 5.528 5.741 288,503 +0.20(+3.67%)
Feb 24, 2011 5.502 5.634 5.431 5.537 525,617 +0.01(+0.16%)
Feb 23, 2011 5.785 5.811 5.484 5.528 396,004 -0.27(-4.58%)
Feb 22, 2011 6.032 6.077 5.758 5.794 436,007 -0.34(-5.62%)
Feb 18, 2011 6.165 6.271 6.112 6.139 310,081 +0.02(+0.29%)
Feb 17, 2011 6.147 6.174 6.068 6.121 325,969 -0.03(-0.43%)
Feb 16, 2011 6.227 6.271 6.068 6.147 367,178 -0.06(-1.00%)
Feb 15, 2011 6.324 6.342 6.209 6.209 274,630 -0.13(-2.09%)
Feb 14, 2011 6.457 6.457 6.324 6.342 145,540 -0.11(-1.78%)
Feb 11, 2011 6.298 6.492 6.236 6.457 365,150 +0.14(+2.24%)
Feb 10, 2011 6.262 6.333 6.245 6.315 212,326 +0.01(+0.14%)
Feb 09, 2011 6.271 6.369 6.236 6.307 254,593 +0.02(+0.28%)
Feb 08, 2011 6.377 6.404 6.218 6.289 268,958 -0.08(-1.25%)
Feb 07, 2011 6.156 6.439 6.156 6.369 214,663 +0.21(+3.45%)
Feb 04, 2011 6.192 6.218 6.103 6.156 222,278 -0.04(-0.57%)
Feb 03, 2011 6.218 6.227 6.077 6.192 196,934 -0.02(-0.28%)
Feb 02, 2011 6.298 6.351 6.183 6.209 243,892 -0.13(-2.09%)
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.