Indicators

Federal Signal Corp (NY: FSS )

92.02 +4.77 (+5.47%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.05	16.05	15.75	15.79	236,135	-0.26(-1.60%)
Jan 29, 2004	15.96	16.26	15.79	16.05	448,611	+0.09(+0.59%)
Jan 28, 2004	16.22	16.26	15.86	15.96	458,216	-0.26(-1.63%)
Jan 27, 2004	16.22	16.26	16.17	16.22	327,029	+0.00(+0.00%)
Jan 26, 2004	16.22	16.26	16.03	16.22	420,968	-0.03(-0.16%)
Jan 23, 2004	16.22	16.41	16.19	16.25	391,568	+0.03(+0.16%)
Jan 22, 2004	16.07	16.25	16.06	16.22	538,684	+0.15(+0.96%)
Jan 21, 2004	16.20	16.20	15.99	16.07	363,340	-0.14(-0.84%)
Jan 20, 2004	16.09	16.20	16.08	16.20	308,522	+0.11(+0.69%)
Jan 16, 2004	16.01	16.20	16.01	16.09	150,278	+0.03(+0.21%)
Jan 15, 2004	16.09	16.22	15.94	16.06	362,754	+0.03(+0.16%)
Jan 14, 2004	15.56	16.08	15.54	16.03	662,960	+0.48(+3.07%)
Jan 13, 2004	15.37	15.62	15.32	15.56	376,458	+0.20(+1.33%)
Jan 12, 2004	15.14	15.38	15.04	15.35	308,991	+0.20(+1.30%)
Jan 09, 2004	15.37	15.54	15.14	15.15	330,074	-0.34(-2.20%)
Jan 08, 2004	15.57	15.58	15.37	15.50	301,494	+0.00(+0.00%)
Jan 07, 2004	15.27	15.52	15.27	15.50	204,510	+0.22(+1.45%)
Jan 06, 2004	15.32	15.46	15.27	15.27	591,862	-0.13(-0.83%)
Jan 05, 2004	15.28	15.43	15.15	15.40	506,239	+0.18(+1.18%)

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.