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 (%)
Feb 29, 2012 4.246 4.281 4.157 4.157 351,530 -0.08(-1.88%)
Feb 28, 2012 4.263 4.281 4.184 4.237 230,777 +0.01(+0.21%)
Feb 27, 2012 4.184 4.290 4.157 4.228 292,593 +0.01(+0.21%)
Feb 24, 2012 4.042 4.299 4.042 4.219 424,538 +0.17(+4.15%)
Feb 23, 2012 3.927 4.051 3.892 4.051 174,421 +0.12(+3.15%)
Feb 22, 2012 4.007 4.033 3.927 3.927 164,253 -0.08(-1.99%)
Feb 21, 2012 4.042 4.069 3.954 4.007 121,834 -0.04(-1.09%)
Feb 17, 2012 4.086 4.095 3.998 4.051 129,851 +0.00(+0.00%)
Feb 16, 2012 3.910 4.078 3.910 4.051 192,576 +0.14(+3.62%)
Feb 15, 2012 3.954 3.989 3.883 3.910 188,112 -0.02(-0.45%)
Feb 14, 2012 3.971 4.016 3.892 3.927 123,594 -0.06(-1.55%)
Feb 13, 2012 4.007 4.033 3.936 3.989 213,701 +0.04(+1.12%)
Feb 10, 2012 4.069 4.086 3.945 3.945 130,906 -0.19(-4.70%)
Feb 09, 2012 4.166 4.175 4.104 4.139 117,131 -0.01(-0.21%)
Feb 08, 2012 4.104 4.237 4.078 4.148 172,429 +0.07(+1.74%)
Feb 07, 2012 4.113 4.175 4.078 4.078 204,383 -0.04(-1.07%)
Feb 06, 2012 4.069 4.166 4.042 4.122 148,536 +0.03(+0.65%)
Feb 03, 2012 3.963 4.131 3.954 4.095 324,322 +0.15(+3.81%)
Feb 02, 2012 3.892 3.971 3.839 3.945 317,706 +0.07(+1.83%)
Feb 01, 2012 3.768 3.883 3.750 3.874 890,006 +0.13(+3.55%)
Jan 31, 2012 3.715 3.759 3.644 3.741 261,113 +0.07(+1.93%)
Jan 30, 2012 3.662 3.733 3.653 3.671 186,491 -0.03(-0.72%)
Jan 27, 2012 3.706 3.768 3.644 3.697 191,559 -0.04(-1.18%)
Jan 26, 2012 3.777 3.803 3.671 3.741 259,368 -0.02(-0.47%)
Jan 25, 2012 3.750 3.812 3.715 3.759 368,804 -0.01(-0.23%)
Jan 24, 2012 3.697 3.777 3.627 3.768 244,993 +0.04(+0.95%)
Jan 23, 2012 3.715 3.750 3.649 3.733 109,013 +0.00(+0.00%)
Jan 20, 2012 3.644 3.777 3.635 3.733 348,031 +0.10(+2.68%)
Jan 19, 2012 3.565 3.653 3.503 3.635 546,459 +0.10(+2.75%)
Jan 18, 2012 3.520 3.573 3.494 3.538 676,131 +0.03(+0.76%)
Jan 17, 2012 3.573 3.609 3.494 3.511 544,452 -0.03(-0.75%)
Jan 13, 2012 3.600 3.635 3.503 3.538 597,015 -0.11(-2.91%)
Jan 12, 2012 3.653 3.680 3.556 3.644 500,224 -0.01(-0.24%)
Jan 11, 2012 3.343 3.680 3.343 3.653 1,035,254 +0.34(+10.13%)
Jan 10, 2012 3.476 3.494 3.299 3.317 594,521 -0.11(-3.35%)
Jan 09, 2012 3.582 3.626 3.405 3.432 640,696 -0.12(-3.48%)
Jan 06, 2012 3.662 3.706 3.538 3.556 437,415 -0.12(-3.37%)
Jan 05, 2012 3.609 3.680 3.538 3.680 439,057 +0.06(+1.71%)
Jan 04, 2012 3.724 3.741 3.609 3.618 555,759 -0.05(-1.45%)
Dec 30, 2011 3.706 3.706 3.644 3.671 356,347 -0.04(-0.95%)
Dec 29, 2011 3.582 3.706 3.582 3.706 362,344 +0.13(+3.71%)
Dec 28, 2011 3.697 3.706 3.565 3.573 561,351 -0.13(-3.58%)
Dec 27, 2011 3.768 3.768 3.662 3.706 259,180 -0.09(-2.33%)
Dec 23, 2011 3.786 3.830 3.759 3.795 183,886 +0.11(+2.88%)
Dec 21, 2011 3.768 3.768 3.622 3.688 476,981 -0.10(-2.57%)
Dec 20, 2011 3.874 3.910 3.688 3.786 633,921 +0.04(+1.18%)
Dec 19, 2011 3.865 3.954 3.741 3.741 662,573 -0.08(-2.08%)
Dec 16, 2011 3.750 3.875 3.715 3.821 1,402,042 +0.12(+3.35%)
Dec 15, 2011 3.715 3.768 3.671 3.697 610,610 +0.05(+1.46%)
Dec 14, 2011 3.573 3.653 3.503 3.644 780,194 +0.03(+0.73%)
Dec 13, 2011 3.688 3.741 3.565 3.618 861,650 +0.00(+0.00%)
Dec 12, 2011 3.680 3.706 3.582 3.618 776,728 -0.06(-1.68%)
Dec 09, 2011 3.582 3.715 3.573 3.680 625,354 +0.11(+3.23%)
Dec 08, 2011 3.591 3.644 3.538 3.565 617,579 -0.08(-2.18%)
Dec 07, 2011 3.618 3.671 3.565 3.644 609,040 -0.02(-0.48%)
Dec 06, 2011 3.556 3.662 3.520 3.662 630,647 +0.12(+3.50%)
Dec 05, 2011 3.343 3.538 3.246 3.538 1,129,380 +0.17(+4.99%)
Dec 02, 2011 3.299 3.397 3.273 3.370 378,062 +0.13(+4.10%)
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.