Skip to main content

Federal Signal Corp (NY: FSS )

85.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.88 14.88 14.57 14.59 310,339 -0.16(-1.06%)
Nov 29, 2016 14.82 14.92 14.63 14.75 725,813 -0.03(-0.19%)
Nov 28, 2016 14.95 15.04 14.72 14.78 182,733 -0.23(-1.54%)
Nov 25, 2016 14.97 15.11 14.81 15.01 164,405 +0.14(+0.93%)
Nov 23, 2016 14.87 14.87 14.87 0 +0.16(+1.07%)
Nov 22, 2016 14.51 14.77 14.45 14.71 394,799 +0.27(+1.85%)
Nov 21, 2016 14.62 14.63 14.41 14.45 297,946 -0.08(-0.57%)
Nov 18, 2016 14.50 14.71 14.33 14.53 676,328 +0.01(+0.06%)
Nov 17, 2016 14.08 14.56 14.08 14.52 784,869 +0.44(+3.15%)
Nov 16, 2016 14.08 14.15 13.90 14.08 612,756 +0.00(+0.00%)
Nov 15, 2016 14.07 14.13 13.93 14.08 684,946 +0.00(+0.00%)
Nov 14, 2016 13.89 14.19 13.86 14.08 704,566 +0.28(+2.01%)
Nov 11, 2016 13.16 13.83 13.15 13.80 772,013 +0.68(+5.21%)
Nov 10, 2016 12.30 13.14 12.22 13.12 628,638 +0.91(+7.41%)
Nov 09, 2016 11.75 12.22 11.68 12.21 268,360 +0.43(+3.67%)
Nov 08, 2016 11.69 11.83 11.59 11.78 225,981 +0.14(+1.18%)
Nov 07, 2016 11.48 11.65 11.44 11.64 339,040 +0.34(+3.01%)
Nov 04, 2016 11.25 11.44 11.12 11.30 391,647 +0.07(+0.65%)
Nov 03, 2016 11.32 11.32 11.03 11.23 651,982 -0.02(-0.16%)
Nov 02, 2016 10.73 11.25 10.73 11.25 886,171 +0.39(+3.64%)
Nov 01, 2016 11.23 11.58 10.84 10.85 453,010 -0.43(-3.83%)
Oct 31, 2016 11.22 11.31 11.09 11.28 229,374 +0.13(+1.15%)
Oct 28, 2016 11.20 11.31 11.14 11.15 218,965 -0.07(-0.65%)
Oct 27, 2016 11.32 11.42 11.17 11.23 275,059 +0.00(+0.00%)
Oct 26, 2016 11.34 11.45 11.23 11.23 260,847 -0.13(-1.13%)
Oct 25, 2016 11.63 11.66 11.35 11.36 210,934 -0.36(-3.06%)
Oct 24, 2016 11.74 11.85 11.65 11.71 201,766 +0.08(+0.71%)
Oct 21, 2016 11.76 11.76 11.60 11.63 241,102 -0.19(-1.63%)
Oct 20, 2016 11.87 12.05 11.80 11.82 363,620 -0.12(-1.00%)
Oct 19, 2016 12.00 12.09 11.82 11.94 414,044 +0.01(+0.08%)
Oct 18, 2016 12.12 12.12 11.74 11.93 533,922 -0.03(-0.23%)
Oct 17, 2016 11.89 11.98 11.82 11.96 222,896 +0.02(+0.15%)
Oct 14, 2016 11.95 11.99 11.79 11.94 248,845 +0.02(+0.15%)
Oct 13, 2016 12.00 12.00 11.90 11.93 220,975 -0.13(-1.07%)
Oct 12, 2016 12.00 12.15 11.85 12.05 194,600 +0.02(+0.15%)
Oct 11, 2016 12.05 12.05 11.96 12.04 341,839 -0.03(-0.23%)
Oct 10, 2016 12.16 12.22 12.00 12.06 201,096 -0.03(-0.23%)
Oct 07, 2016 12.37 12.37 12.03 12.09 267,086 -0.26(-2.08%)
Oct 06, 2016 12.15 12.35 12.07 12.35 414,177 +0.13(+1.05%)
Oct 05, 2016 12.04 12.26 11.96 12.22 368,251 +0.26(+2.15%)
Oct 04, 2016 12.12 12.16 11.96 11.96 284,303 -0.12(-0.99%)
Oct 03, 2016 12.17 12.17 12.07 12.08 224,951 -0.10(-0.83%)
Sep 30, 2016 12.14 12.22 12.10 12.18 254,710 +0.11(+0.91%)
Sep 29, 2016 12.27 12.27 12.06 12.07 335,884 -0.17(-1.43%)
Sep 28, 2016 12.14 12.25 12.08 12.25 210,191 +0.15(+1.21%)
Sep 27, 2016 12.08 12.12 11.99 12.10 214,391 +0.03(+0.23%)
Sep 26, 2016 12.02 12.15 11.94 12.07 258,144 -0.04(-0.30%)
Sep 23, 2016 12.30 12.38 12.04 12.11 221,171 -0.32(-2.59%)
Sep 22, 2016 12.26 12.44 12.17 12.43 277,304 +0.26(+2.11%)
Sep 21, 2016 12.18 12.24 12.04 12.17 187,895 +0.08(+0.68%)
Sep 20, 2016 12.15 12.19 12.02 12.09 299,388 +0.05(+0.38%)
Sep 19, 2016 12.04 12.11 11.99 12.04 238,598 +0.10(+0.85%)
Sep 16, 2016 12.04 12.06 11.92 11.94 562,061 -0.10(-0.84%)
Sep 15, 2016 12.03 12.08 11.96 12.04 373,983 +0.00(+0.00%)
Sep 14, 2016 12.15 12.15 11.91 12.04 509,992 -0.06(-0.53%)
Sep 13, 2016 11.92 12.19 11.88 12.11 626,088 +0.07(+0.61%)
Sep 12, 2016 11.96 12.06 11.93 12.04 320,806 +0.06(+0.46%)
Sep 09, 2016 12.02 12.04 11.96 11.98 513,341 -0.10(-0.84%)
Sep 08, 2016 12.06 12.09 12.00 12.08 246,336 +0.00(+0.00%)
Sep 07, 2016 12.05 12.11 12.02 12.08 150,071 +0.00(+0.00%)
Sep 06, 2016 12.19 12.19 11.91 12.08 234,438 -0.08(-0.68%)
Sep 02, 2016 12.15 12.16 12.16 12.16 171,648 +0.12(+0.99%)
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.