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

Federal Signal Corp (NY: FSS )

84.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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, 2013 11.22 11.51 11.18 11.38 746,408 +0.03(+0.23%)
Sep 27, 2013 11.25 11.38 11.14 11.36 171,214 -0.05(-0.47%)
Sep 26, 2013 11.30 11.43 11.22 11.41 225,831 +0.12(+1.10%)
Sep 25, 2013 11.35 11.37 11.26 11.29 420,162 -0.07(-0.62%)
Sep 24, 2013 11.35 11.53 11.04 11.36 352,881 +0.04(+0.31%)
Sep 23, 2013 11.34 11.45 11.15 11.32 285,044 -0.02(-0.16%)
Sep 20, 2013 11.37 11.54 11.30 11.34 634,920 -0.03(-0.23%)
Sep 19, 2013 11.35 11.47 11.25 11.37 371,874 +0.05(+0.47%)
Sep 18, 2013 11.47 11.53 11.04 11.31 367,283 -0.19(-1.69%)
Sep 17, 2013 10.96 11.51 10.94 11.51 395,466 +0.57(+5.26%)
Sep 16, 2013 11.37 11.32 10.90 10.93 535,359 -0.30(-2.68%)
Sep 13, 2013 11.06 11.29 11.02 11.23 207,957 +0.20(+1.84%)
Sep 12, 2013 11.44 11.47 10.99 11.03 354,626 -0.40(-3.48%)
Sep 11, 2013 11.32 11.50 11.28 11.43 513,745 +0.10(+0.86%)
Sep 10, 2013 11.23 11.49 11.19 11.33 499,157 +0.16(+1.43%)
Sep 09, 2013 10.88 11.26 10.85 11.17 455,731 +0.38(+3.52%)
Sep 06, 2013 10.99 11.20 10.75 10.79 486,351 -0.11(-0.97%)
Sep 05, 2013 10.61 10.98 10.61 10.90 500,124 +0.28(+2.67%)
Sep 04, 2013 10.67 10.76 10.53 10.61 621,897 -0.01(-0.08%)
Sep 03, 2013 10.46 10.90 10.29 10.62 931,069 +0.30(+2.91%)
Aug 30, 2013 10.25 10.43 10.20 10.32 589,314 +0.12(+1.21%)
Aug 29, 2013 10.14 10.40 10.14 10.20 292,682 +0.07(+0.70%)
Aug 28, 2013 10.07 10.20 10.03 10.13 149,340 +0.07(+0.70%)
Aug 27, 2013 10.22 10.44 10.04 10.06 282,498 -0.32(-3.07%)
Aug 26, 2013 10.36 10.61 10.33 10.38 413,686 +0.11(+1.03%)
Aug 23, 2013 10.02 10.35 9.995 10.27 397,474 +0.31(+3.11%)
Aug 22, 2013 10.09 10.21 9.765 9.960 252,438 -0.05(-0.53%)
Aug 21, 2013 9.906 10.06 9.845 10.01 234,774 +0.07(+0.71%)
Aug 20, 2013 9.747 9.986 9.730 9.942 179,967 +0.18(+1.81%)
Aug 19, 2013 9.827 9.827 9.685 9.765 213,089 -0.05(-0.54%)
Aug 16, 2013 9.588 9.827 9.544 9.818 245,989 +0.14(+1.46%)
Aug 15, 2013 9.447 9.699 9.429 9.676 260,812 +0.04(+0.37%)
Aug 14, 2013 9.447 9.641 9.323 9.641 317,757 +0.22(+2.35%)
Aug 13, 2013 9.323 9.561 9.137 9.420 451,984 +0.13(+1.43%)
Aug 12, 2013 9.119 9.349 9.113 9.287 416,341 +0.08(+0.86%)
Aug 09, 2013 9.500 9.990 9.048 9.208 874,312 +0.75(+8.89%)
Aug 08, 2013 8.412 8.544 8.386 8.456 168,525 +0.14(+1.70%)
Aug 07, 2013 8.385 8.465 8.191 8.314 302,414 -0.08(-0.95%)
Aug 06, 2013 8.624 8.659 8.376 8.394 112,485 -0.25(-2.87%)
Aug 05, 2013 8.527 8.721 8.509 8.642 202,512 +0.09(+1.03%)
Aug 02, 2013 8.642 8.642 8.491 8.553 202,246 -0.09(-1.02%)
Aug 01, 2013 8.704 8.757 8.553 8.642 175,974 +0.06(+0.72%)
Jul 31, 2013 8.624 8.712 8.544 8.580 158,433 +0.02(+0.21%)
Jul 30, 2013 8.624 8.677 8.465 8.562 261,953 +0.03(+0.31%)
Jul 29, 2013 8.633 8.695 8.527 8.535 124,313 -0.10(-1.13%)
Jul 26, 2013 8.712 8.792 8.571 8.633 101,837 -0.20(-2.30%)
Jul 25, 2013 8.704 8.934 8.597 8.836 170,291 +0.13(+1.52%)
Jul 24, 2013 8.845 8.880 8.642 8.704 99,910 -0.09(-1.01%)
Jul 23, 2013 8.960 8.969 8.783 8.792 156,924 -0.11(-1.29%)
Jul 22, 2013 8.987 9.066 8.898 8.907 175,303 -0.09(-0.98%)
Jul 19, 2013 9.075 9.093 8.942 8.995 168,304 -0.11(-1.17%)
Jul 18, 2013 8.934 9.199 8.934 9.102 166,071 +0.18(+1.98%)
Jul 17, 2013 8.845 9.040 8.774 8.925 334,012 +0.15(+1.71%)
Jul 16, 2013 8.686 8.854 8.659 8.774 169,176 +0.08(+0.92%)
Jul 15, 2013 8.704 8.748 8.597 8.695 194,772 -0.03(-0.30%)
Jul 12, 2013 8.659 8.757 8.624 8.721 184,071 +0.06(+0.71%)
Jul 11, 2013 8.730 8.730 8.549 8.659 202,245 +0.11(+1.35%)
Jul 10, 2013 8.420 8.571 8.386 8.544 233,839 +0.09(+1.05%)
Jul 09, 2013 8.155 8.456 8.084 8.456 364,267 +0.37(+4.60%)
Jul 08, 2013 8.208 8.226 8.036 8.084 268,026 -0.08(-0.98%)
Jul 05, 2013 8.014 8.182 7.961 8.164 220,642 +0.30(+3.82%)
Jul 03, 2013 7.846 7.956 7.837 7.863 102,241 -0.04(-0.56%)
Jul 02, 2013 8.022 8.049 7.846 7.907 193,402 -0.14(-1.76%)
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.