Skip to main content

Federal Signal Corp (NY: FSS )

83.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.22 11.51 11.18 11.38 746,397 +0.03(+0.23%)
Sep 27, 2013 11.25 11.38 11.15 11.36 171,211 -0.05(-0.47%)
Sep 26, 2013 11.30 11.43 11.22 11.41 225,827 +0.12(+1.10%)
Sep 25, 2013 11.35 11.37 11.26 11.29 420,156 -0.07(-0.62%)
Sep 24, 2013 11.35 11.53 11.04 11.36 352,875 +0.04(+0.31%)
Sep 23, 2013 11.34 11.45 11.15 11.32 285,039 -0.02(-0.16%)
Sep 20, 2013 11.37 11.54 11.30 11.34 634,910 -0.03(-0.23%)
Sep 19, 2013 11.35 11.47 11.25 11.37 371,869 +0.05(+0.47%)
Sep 18, 2013 11.47 11.53 11.04 11.31 367,277 -0.19(-1.69%)
Sep 17, 2013 10.96 11.51 10.94 11.51 395,460 +0.57(+5.26%)
Sep 16, 2013 11.37 11.32 10.90 10.93 535,351 -0.30(-2.68%)
Sep 13, 2013 11.06 11.29 11.02 11.23 207,953 +0.20(+1.84%)
Sep 12, 2013 11.44 11.47 10.99 11.03 354,621 -0.40(-3.48%)
Sep 11, 2013 11.32 11.50 11.28 11.43 513,737 +0.10(+0.86%)
Sep 10, 2013 11.23 11.49 11.19 11.33 499,149 +0.16(+1.43%)
Sep 09, 2013 10.88 11.26 10.85 11.17 455,724 +0.38(+3.53%)
Sep 06, 2013 10.99 11.20 10.75 10.79 486,343 -0.11(-0.97%)
Sep 05, 2013 10.61 10.98 10.61 10.90 500,116 +0.28(+2.67%)
Sep 04, 2013 10.67 10.76 10.53 10.61 621,887 -0.01(-0.08%)
Sep 03, 2013 10.46 10.90 10.29 10.62 931,054 +0.30(+2.91%)
Aug 30, 2013 10.25 10.43 10.20 10.32 589,304 +0.12(+1.21%)
Aug 29, 2013 10.14 10.40 10.14 10.20 292,677 +0.07(+0.70%)
Aug 28, 2013 10.07 10.20 10.03 10.13 149,337 +0.07(+0.70%)
Aug 27, 2013 10.22 10.44 10.04 10.06 282,493 -0.32(-3.07%)
Aug 26, 2013 10.36 10.61 10.33 10.38 413,680 +0.11(+1.03%)
Aug 23, 2013 10.02 10.35 9.995 10.27 397,468 +0.31(+3.11%)
Aug 22, 2013 10.09 10.21 9.765 9.960 252,434 -0.05(-0.53%)
Aug 21, 2013 9.907 10.06 9.845 10.01 234,770 +0.07(+0.71%)
Aug 20, 2013 9.747 9.986 9.730 9.942 179,964 +0.18(+1.81%)
Aug 19, 2013 9.827 9.827 9.685 9.765 213,086 -0.05(-0.54%)
Aug 16, 2013 9.588 9.827 9.544 9.818 245,985 +0.14(+1.46%)
Aug 15, 2013 9.447 9.699 9.429 9.677 260,808 +0.04(+0.37%)
Aug 14, 2013 9.447 9.641 9.323 9.641 317,752 +0.22(+2.35%)
Aug 13, 2013 9.323 9.562 9.137 9.420 451,977 +0.13(+1.43%)
Aug 12, 2013 9.119 9.349 9.113 9.287 416,335 +0.08(+0.86%)
Aug 09, 2013 9.500 9.991 9.049 9.208 874,298 +0.75(+8.89%)
Aug 08, 2013 8.412 8.544 8.386 8.456 168,523 +0.14(+1.70%)
Aug 07, 2013 8.385 8.465 8.191 8.314 302,409 -0.08(-0.95%)
Aug 06, 2013 8.624 8.659 8.376 8.394 112,483 -0.25(-2.87%)
Aug 05, 2013 8.527 8.721 8.509 8.642 202,509 +0.09(+1.03%)
Aug 02, 2013 8.642 8.642 8.491 8.553 202,243 -0.09(-1.02%)
Aug 01, 2013 8.704 8.757 8.553 8.642 175,971 +0.06(+0.72%)
Jul 31, 2013 8.624 8.713 8.544 8.580 158,430 +0.02(+0.21%)
Jul 30, 2013 8.624 8.677 8.465 8.562 261,949 +0.03(+0.31%)
Jul 29, 2013 8.633 8.695 8.527 8.536 124,311 -0.10(-1.13%)
Jul 26, 2013 8.713 8.792 8.571 8.633 101,836 -0.20(-2.30%)
Jul 25, 2013 8.704 8.934 8.598 8.836 170,289 +0.13(+1.52%)
Jul 24, 2013 8.845 8.881 8.642 8.704 99,908 -0.09(-1.01%)
Jul 23, 2013 8.960 8.969 8.783 8.792 156,921 -0.11(-1.29%)
Jul 22, 2013 8.987 9.066 8.898 8.907 175,301 -0.09(-0.98%)
Jul 19, 2013 9.075 9.093 8.942 8.996 168,301 -0.11(-1.17%)
Jul 18, 2013 8.934 9.199 8.934 9.102 166,068 +0.18(+1.98%)
Jul 17, 2013 8.845 9.040 8.774 8.925 334,007 +0.15(+1.71%)
Jul 16, 2013 8.686 8.854 8.659 8.774 169,173 +0.08(+0.92%)
Jul 15, 2013 8.704 8.748 8.598 8.695 194,769 -0.03(-0.30%)
Jul 12, 2013 8.659 8.757 8.624 8.721 184,068 +0.06(+0.71%)
Jul 11, 2013 8.730 8.730 8.549 8.659 202,242 +0.11(+1.35%)
Jul 10, 2013 8.421 8.571 8.386 8.544 233,835 +0.09(+1.05%)
Jul 09, 2013 8.155 8.456 8.085 8.456 364,261 +0.37(+4.60%)
Jul 08, 2013 8.208 8.226 8.036 8.085 268,022 -0.08(-0.98%)
Jul 05, 2013 8.014 8.182 7.961 8.164 220,638 +0.30(+3.82%)
Jul 03, 2013 7.846 7.956 7.837 7.863 102,239 -0.04(-0.56%)
Jul 02, 2013 8.023 8.049 7.846 7.908 193,399 -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.