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

Federal Signal Corp (NY: FSS )

86.37 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2013 12.18 12.30 12.03 12.11 329,522 -0.10(-0.80%)
Oct 30, 2013 12.45 12.45 12.17 12.21 281,497 -0.25(-1.99%)
Oct 29, 2013 12.44 12.48 12.31 12.45 291,008 +0.03(+0.21%)
Oct 28, 2013 12.47 12.71 12.42 12.43 464,815 -0.04(-0.35%)
Oct 25, 2013 12.53 12.58 12.35 12.47 276,278 +0.00(+0.00%)
Oct 24, 2013 12.11 12.49 12.11 12.47 374,966 +0.38(+3.15%)
Oct 23, 2013 12.14 12.22 11.92 12.09 412,716 -0.12(-0.94%)
Oct 22, 2013 12.67 12.67 12.09 12.21 1,131,470 -0.55(-4.30%)
Oct 21, 2013 12.68 12.93 12.62 12.75 576,969 +0.13(+1.05%)
Oct 18, 2013 12.37 12.69 12.29 12.62 539,666 +0.32(+2.59%)
Oct 17, 2013 12.15 12.36 12.15 12.30 484,132 +0.11(+0.87%)
Oct 16, 2013 12.04 12.24 11.99 12.20 420,345 +0.27(+2.22%)
Oct 15, 2013 11.84 12.07 11.83 11.93 615,046 +0.09(+0.75%)
Oct 14, 2013 11.76 11.96 11.55 11.84 646,975 +0.04(+0.37%)
Oct 11, 2013 11.63 11.84 11.47 11.80 433,691 +0.12(+1.06%)
Oct 10, 2013 11.53 11.87 11.45 11.68 771,327 +0.30(+2.64%)
Oct 09, 2013 11.37 11.45 11.08 11.37 392,409 +0.08(+0.70%)
Oct 08, 2013 11.45 11.49 11.20 11.30 322,453 -0.16(-1.39%)
Oct 07, 2013 11.34 11.49 11.34 11.45 521,993 +0.00(+0.00%)
Oct 04, 2013 11.41 11.52 11.40 11.45 278,646 +0.04(+0.39%)
Oct 03, 2013 11.40 11.49 11.14 11.41 367,502 -0.04(-0.39%)
Oct 02, 2013 11.38 11.50 11.37 11.45 311,076 -0.01(-0.08%)
Oct 01, 2013 11.40 11.65 11.36 11.46 467,518 +0.08(+0.70%)
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%)
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.