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

Federal Signal Corp (NY: FSS )

87.22 +1.84 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2009 7.147 7.370 6.592 6.643 443,431 -0.50(-6.95%)
Apr 29, 2009 6.515 7.327 6.429 7.139 364,187 +0.63(+9.72%)
Apr 28, 2009 6.275 6.702 6.190 6.506 341,037 +0.16(+2.56%)
Apr 27, 2009 6.421 6.660 6.267 6.344 483,265 -0.24(-3.64%)
Apr 24, 2009 6.010 6.703 5.908 6.583 498,943 +0.62(+10.47%)
Apr 23, 2009 6.113 6.250 5.771 5.959 268,880 -0.15(-2.38%)
Apr 22, 2009 5.890 6.395 5.839 6.104 388,903 +0.09(+1.42%)
Apr 21, 2009 4.959 6.061 4.634 6.019 527,359 +0.85(+16.56%)
Apr 20, 2009 6.079 6.104 5.010 5.164 576,429 -1.09(-17.37%)
Apr 17, 2009 5.566 6.318 5.454 6.250 528,121 +0.72(+12.98%)
Apr 16, 2009 5.326 5.583 5.198 5.531 447,924 +0.25(+4.69%)
Apr 15, 2009 4.916 5.326 4.865 5.283 418,428 +0.42(+8.61%)
Apr 14, 2009 5.207 5.343 4.796 4.865 628,152 -0.32(-6.11%)
Apr 13, 2009 5.164 5.249 4.967 5.181 203,294 -0.07(-1.30%)
Apr 09, 2009 5.130 5.335 5.018 5.249 312,734 +0.30(+6.04%)
Apr 08, 2009 4.924 5.027 4.822 4.950 174,995 +0.09(+1.76%)
Apr 07, 2009 5.036 5.138 4.796 4.865 233,085 -0.28(-5.48%)
Apr 06, 2009 5.318 5.335 4.993 5.147 305,625 -0.21(-3.99%)
Apr 03, 2009 5.164 5.360 5.044 5.360 239,890 +0.21(+4.15%)
Apr 02, 2009 4.788 5.318 4.753 5.147 453,618 +0.51(+11.07%)
Apr 01, 2009 4.335 4.702 4.215 4.634 438,434 +0.13(+2.85%)
Mar 31, 2009 4.488 4.719 4.488 4.505 248,363 +0.04(+0.96%)
Mar 30, 2009 4.634 4.694 4.309 4.463 218,599 -0.47(-9.53%)
Mar 26, 2009 4.608 4.933 4.471 4.933 330,310 +0.41(+9.07%)
Mar 25, 2009 4.651 4.865 4.257 4.523 282,262 +0.04(+0.95%)
Mar 24, 2009 4.651 4.805 4.463 4.480 224,103 -0.29(-6.09%)
Mar 23, 2009 4.446 4.771 4.437 4.771 383,189 +0.66(+16.01%)
Mar 20, 2009 4.480 4.574 4.112 4.112 395,768 -0.34(-7.68%)
Mar 19, 2009 4.369 4.582 4.300 4.454 286,558 +0.15(+3.58%)
Mar 18, 2009 4.104 4.429 3.975 4.300 295,987 +0.19(+4.57%)
Mar 17, 2009 3.762 4.112 3.710 4.112 294,164 +0.37(+9.82%)
Mar 16, 2009 3.770 4.061 3.728 3.745 237,166 +0.01(+0.23%)
Mar 13, 2009 3.745 3.873 3.599 3.736 0 -0.04(-1.13%)
Mar 12, 2009 3.377 3.779 3.266 3.779 354,085 +0.38(+11.06%)
Mar 11, 2009 3.368 3.531 3.283 3.403 352,313 +0.05(+1.53%)
Mar 10, 2009 3.240 3.471 3.240 3.351 576,928 +0.15(+4.53%)
Mar 09, 2009 3.360 3.574 3.189 3.206 424,175 -0.21(-6.01%)
Mar 06, 2009 3.445 3.565 3.309 3.411 0 +0.03(+0.76%)
Mar 05, 2009 3.847 3.847 3.360 3.386 531,970 -0.56(-14.10%)
Mar 04, 2009 4.112 4.232 3.702 3.941 704,888 -0.45(-10.31%)
Mar 02, 2009 5.215 5.386 4.343 4.394 937,516 -1.01(-18.67%)
Feb 27, 2009 5.737 5.839 5.198 5.403 0 -0.49(-8.27%)
Feb 26, 2009 5.925 6.626 5.779 5.890 458,686 +0.38(+6.99%)
Feb 25, 2009 5.831 5.873 5.437 5.506 254,586 -0.39(-6.67%)
Feb 24, 2009 5.702 5.985 5.549 5.899 418,851 +0.38(+6.98%)
Feb 23, 2009 5.788 6.061 5.506 5.514 364,089 -0.20(-3.44%)
Feb 20, 2009 5.839 5.933 5.557 5.711 0 -0.25(-4.16%)
Feb 19, 2009 6.250 6.250 5.925 5.959 256,483 -0.11(-1.83%)
Feb 18, 2009 5.985 6.181 5.805 6.070 356,978 +0.11(+1.87%)
Feb 17, 2009 6.027 6.147 5.890 5.959 333,005 -0.38(-5.94%)
Feb 13, 2009 6.352 6.600 6.181 6.335 394,975 +0.00(+0.00%)
Feb 12, 2009 6.198 6.352 5.993 6.335 260,546 -0.03(-0.54%)
Feb 11, 2009 6.267 6.497 6.190 6.369 359,931 +0.15(+2.48%)
Feb 10, 2009 6.497 6.822 6.181 6.215 574,686 -0.32(-4.97%)
Feb 09, 2009 6.677 6.703 6.429 6.540 408,585 -0.16(-2.42%)
Feb 06, 2009 6.309 6.780 6.275 6.703 283,175 +0.38(+5.95%)
Feb 05, 2009 6.113 6.472 6.104 6.327 377,057 +0.20(+3.21%)
Feb 04, 2009 6.010 6.318 6.010 6.130 234,321 +0.15(+2.43%)
Feb 03, 2009 6.019 6.130 5.839 5.985 526,748 +0.03(+0.57%)
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.