Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	84.54	85.53	84.24	84.65	376,216	+0.33(+0.39%)
Mar 27, 2024	83.76	84.58	83.06	84.32	365,096	+2.14(+2.61%)
Mar 26, 2024	82.10	82.95	81.49	82.17	226,798	+0.51(+0.62%)
Mar 25, 2024	82.36	82.81	81.64	81.67	255,094	-0.47(-0.57%)
Mar 22, 2024	82.06	82.45	81.30	82.13	176,169	+0.01(+0.01%)
Mar 21, 2024	81.44	82.62	81.08	82.12	214,158	+1.19(+1.47%)
Mar 20, 2024	79.89	81.58	79.48	80.94	423,680	+1.13(+1.41%)
Mar 19, 2024	78.49	80.33	78.49	79.81	952,683	+1.33(+1.69%)
Mar 18, 2024	78.07	79.31	77.70	78.48	283,028	+0.41(+0.52%)
Mar 15, 2024	77.35	78.25	77.18	78.07	722,986	+0.47(+0.60%)
Mar 14, 2024	78.39	78.79	76.65	77.61	783,297	-0.85(-1.08%)
Mar 13, 2024	77.89	78.64	77.40	78.45	353,888	+0.53(+0.68%)
Mar 12, 2024	77.81	78.16	76.71	77.93	333,374	+0.38(+0.49%)
Mar 11, 2024	79.66	79.74	77.11	77.55	254,142	-2.60(-3.24%)
Mar 08, 2024	81.04	82.14	79.77	80.15	232,827	-0.52(-0.64%)
Mar 07, 2024	79.67	80.77	79.45	80.66	670,341	+1.52(+1.93%)
Mar 06, 2024	79.28	80.03	78.91	79.14	698,366	+0.02(+0.03%)
Mar 05, 2024	79.39	80.56	78.53	79.12	420,875	-0.62(-0.77%)
Mar 04, 2024	80.16	81.27	79.66	79.74	483,187	-0.73(-0.90%)
Mar 01, 2024	81.87	81.89	80.43	80.47	630,657	-1.11(-1.36%)
Feb 29, 2024	82.83	82.83	81.09	81.57	390,337	-0.35(-0.43%)
Feb 28, 2024	83.83	84.56	81.17	81.92	496,195	-1.97(-2.35%)
Feb 27, 2024	84.65	85.62	80.77	83.89	650,176	+2.12(+2.59%)
Feb 26, 2024	82.19	82.82	81.76	81.77	382,371	-0.73(-0.88%)
Feb 23, 2024	81.55	82.69	81.22	82.50	210,260	+1.30(+1.61%)
Feb 22, 2024	80.72	81.35	80.38	81.19	305,948	+0.71(+0.88%)
Feb 21, 2024	78.61	80.55	78.43	80.49	509,965	+1.87(+2.38%)
Feb 20, 2024	78.61	79.31	78.25	78.61	277,869	-1.00(-1.25%)
Feb 16, 2024	79.58	81.13	79.50	79.61	282,167	-0.58(-0.72%)
Feb 15, 2024	79.00	80.44	79.00	80.19	265,489	+1.50(+1.91%)
Feb 14, 2024	77.79	78.95	77.41	78.68	281,433	+1.98(+2.58%)
Feb 13, 2024	77.49	78.25	75.72	76.70	409,131	-2.72(-3.42%)
Feb 12, 2024	78.57	80.51	78.11	79.42	475,949	+1.06(+1.35%)
Feb 09, 2024	78.08	78.71	77.57	78.36	410,335	+0.73(+0.94%)
Feb 08, 2024	77.75	78.16	77.25	77.64	361,731	+0.27(+0.35%)
Feb 07, 2024	78.21	78.72	77.36	77.37	372,731	-0.73(-0.93%)
Feb 06, 2024	77.90	78.63	77.64	78.10	166,111	+0.17(+0.22%)
Feb 05, 2024	78.31	78.40	77.27	77.93	208,185	-1.04(-1.31%)
Feb 02, 2024	77.93	79.24	77.84	78.96	182,892	+0.31(+0.39%)
Feb 01, 2024	77.47	79.29	76.76	78.65	366,608	+1.99(+2.60%)
Jan 31, 2024	78.18	78.67	76.25	76.66	351,112	-1.74(-2.22%)
Jan 30, 2024	77.68	79.27	77.61	78.40	438,652	+0.35(+0.45%)
Jan 29, 2024	76.68	78.21	76.27	78.06	222,446	+1.27(+1.66%)
Jan 26, 2024	77.02	77.54	76.42	76.78	188,495	+0.17(+0.22%)
Jan 25, 2024	76.07	76.95	75.43	76.61	677,665	+1.66(+2.22%)
Jan 24, 2024	74.98	75.16	74.09	74.95	324,984	+0.65(+0.87%)
Jan 23, 2024	75.37	75.56	74.19	74.30	214,893	-0.25(-0.33%)
Jan 22, 2024	74.70	75.38	74.42	74.55	433,660	+0.64(+0.86%)
Jan 19, 2024	74.03	74.25	72.89	73.91	292,151	+0.24(+0.32%)
Jan 18, 2024	72.98	73.69	72.79	73.67	274,410	+1.27(+1.76%)
Jan 17, 2024	72.93	73.74	72.18	72.40	170,512	-1.47(-2.00%)
Jan 16, 2024	73.35	73.88	73.00	73.87	198,013	-0.05(-0.07%)
Jan 12, 2024	73.92	74.38	73.19	73.92	122,938	+0.87(+1.19%)
Jan 11, 2024	73.17	73.45	72.10	73.06	224,022	-0.11(-0.15%)
Jan 10, 2024	72.36	73.24	72.36	73.17	202,128	+0.61(+0.84%)
Jan 09, 2024	71.49	72.57	70.99	72.56	272,546	-0.02(-0.03%)
Jan 08, 2024	71.91	72.62	71.59	72.58	456,346	+0.74(+1.03%)
Jan 05, 2024	71.83	72.95	71.83	71.84	364,650	-0.58(-0.80%)
Jan 04, 2024	73.11	73.50	72.19	72.42	239,334	-0.54(-0.74%)
Jan 03, 2024	74.75	74.75	72.70	72.96	399,753	-2.01(-2.68%)
Jan 02, 2024	75.35	76.85	74.32	74.97	344,521	-1.45(-1.90%)
Dec 29, 2023	76.89	76.97	76.18	76.42	218,634	-0.62(-0.80%)
Dec 28, 2023	77.02	77.48	76.73	77.04	151,586	-0.32(-0.41%)
Dec 27, 2023	77.46	78.21	76.96	77.36	221,570	-0.16(-0.21%)
Dec 26, 2023	76.57	78.20	76.57	77.52	198,735	+1.00(+1.30%)
Dec 22, 2023	76.46	77.04	75.74	76.52	152,396	+0.58(+0.76%)
Dec 21, 2023	76.25	76.63	75.52	75.94	279,149	+0.48(+0.63%)
Dec 20, 2023	76.97	78.02	75.26	75.47	277,283	-1.59(-2.07%)
Dec 19, 2023	75.89	77.46	75.89	77.06	347,019	+1.74(+2.31%)
Dec 18, 2023	75.93	76.16	75.06	75.32	242,914	-0.37(-0.49%)
Dec 15, 2023	76.51	76.51	75.01	75.69	650,763	-0.67(-0.87%)
Dec 14, 2023	75.47	76.56	74.81	76.35	313,808	+1.77(+2.38%)
Dec 13, 2023	73.74	74.87	72.34	74.58	413,318	+1.13(+1.53%)
Dec 12, 2023	72.85	74.01	72.45	73.45	228,470	+0.64(+0.88%)
Dec 11, 2023	72.27	73.38	72.27	72.82	330,591	+0.71(+0.98%)
Dec 08, 2023	70.63	72.29	70.60	72.11	259,642	+1.27(+1.80%)
Dec 07, 2023	69.23	70.90	69.07	70.84	194,604	+1.62(+2.35%)
Dec 06, 2023	69.68	70.71	69.18	69.21	192,429	+0.04(+0.06%)
Dec 05, 2023	69.71	69.88	69.01	69.17	169,755	-0.83(-1.18%)
Dec 04, 2023	69.32	70.37	69.32	70.00	295,858	+0.23(+0.33%)
Dec 01, 2023	68.41	69.95	68.17	69.77	260,641	+1.12(+1.62%)
Nov 30, 2023	68.15	68.82	67.74	68.65	297,782	+0.66(+0.97%)
Nov 29, 2023	68.71	69.11	67.95	68.00	221,722	-0.17(-0.25%)
Nov 28, 2023	69.63	69.63	68.15	68.17	230,435	-1.53(-2.20%)
Nov 27, 2023	69.42	70.07	69.42	69.70	166,651	+0.00(+0.00%)
Nov 24, 2023	69.35	70.07	69.35	69.70	57,140	+0.43(+0.62%)
Nov 22, 2023	69.39	69.39	68.58	69.27	160,016	+0.26(+0.38%)
Nov 21, 2023	69.75	69.75	68.57	69.01	190,890	-1.03(-1.46%)
Nov 20, 2023	68.89	70.09	68.29	70.04	305,608	+1.22(+1.77%)
Nov 17, 2023	68.78	69.03	68.15	68.82	252,495	+0.55(+0.80%)
Nov 16, 2023	68.91	69.31	68.03	68.28	251,238	-0.51(-0.74%)
Nov 15, 2023	68.09	69.36	68.09	68.78	382,243	+0.63(+0.92%)
Nov 14, 2023	66.07	68.23	65.67	68.16	406,956	+3.09(+4.75%)
Nov 13, 2023	64.98	66.11	64.87	65.06	194,646	-0.09(-0.14%)
Nov 10, 2023	64.79	65.31	64.01	65.15	380,836	+0.81(+1.25%)
Nov 09, 2023	63.69	64.76	63.45	64.35	361,465	+0.86(+1.35%)
Nov 08, 2023	63.49	63.52	62.64	63.49	238,404	-0.11(-0.17%)
Nov 07, 2023	63.81	64.45	62.85	63.60	221,271	-0.52(-0.81%)
Nov 06, 2023	64.30	64.30	63.47	64.12	326,174	+0.13(+0.20%)
Nov 03, 2023	63.90	64.55	62.61	63.99	285,145	+1.09(+1.74%)
Nov 02, 2023	59.83	63.39	59.75	62.90	631,273	+5.35(+9.30%)
Nov 01, 2023	57.60	58.11	57.09	57.55	354,612	-0.17(-0.29%)
Oct 31, 2023	57.52	57.92	56.97	57.72	179,968	-0.04(-0.07%)
Oct 30, 2023	57.66	58.07	57.31	57.76	147,950	+0.81(+1.41%)
Oct 27, 2023	57.44	57.55	56.73	56.95	155,712	-0.64(-1.11%)
Oct 26, 2023	58.06	58.48	57.43	57.59	330,467	-0.42(-0.72%)
Oct 25, 2023	57.10	58.25	57.10	58.00	267,925	+0.56(+0.97%)
Oct 24, 2023	57.35	57.49	56.76	57.45	116,396	+0.62(+1.08%)
Oct 23, 2023	57.74	57.89	56.77	56.83	169,150	-0.92(-1.60%)
Oct 20, 2023	57.47	58.17	57.35	57.76	339,017	+0.29(+0.50%)
Oct 19, 2023	58.75	59.89	57.36	57.47	211,379	-1.54(-2.61%)
Oct 18, 2023	61.01	61.01	59.00	59.01	203,860	-2.55(-4.14%)
Oct 17, 2023	60.12	61.70	60.12	61.55	264,948	+1.02(+1.69%)
Oct 16, 2023	60.56	61.06	60.15	60.53	182,446	+0.67(+1.11%)
Oct 13, 2023	61.65	61.85	59.83	59.86	243,359	-1.72(-2.79%)
Oct 12, 2023	61.93	61.93	60.83	61.58	186,032	-0.18(-0.29%)
Oct 11, 2023	60.86	61.80	60.72	61.76	156,454	+0.90(+1.47%)
Oct 10, 2023	60.99	61.84	60.86	60.87	194,608	+0.14(+0.23%)
Oct 09, 2023	60.31	60.80	59.65	60.73	235,829	+0.20(+0.33%)
Oct 06, 2023	58.74	61.21	58.54	60.53	393,801	+1.82(+3.10%)
Oct 05, 2023	59.50	60.09	58.71	58.71	247,983	-0.74(-1.24%)
Oct 04, 2023	58.80	59.50	58.34	59.45	156,526	+0.88(+1.51%)
Oct 03, 2023	59.11	59.51	58.48	58.56	208,856	-0.73(-1.22%)
Oct 02, 2023	59.30	59.77	58.97	59.29	319,633	-0.11(-0.18%)
Sep 29, 2023	60.40	60.40	59.27	59.40	450,785	-0.71(-1.17%)
Sep 28, 2023	59.99	61.43	59.99	60.10	447,240	-0.03(-0.05%)
Sep 27, 2023	59.18	60.88	59.18	60.13	238,967	+1.30(+2.21%)
Sep 26, 2023	58.88	59.20	58.53	58.83	306,769	-0.35(-0.59%)
Sep 25, 2023	58.26	59.69	59.07	59.18	271,267	+0.56(+0.95%)
Sep 22, 2023	58.45	59.03	58.08	58.62	206,282	+0.14(+0.24%)
Sep 21, 2023	58.60	58.81	57.97	58.48	401,883	-0.42(-0.71%)
Sep 20, 2023	59.22	59.57	58.67	58.90	381,864	+0.02(+0.03%)
Sep 19, 2023	59.05	59.34	58.37	58.88	339,420	-0.44(-0.74%)
Sep 18, 2023	59.35	59.76	58.56	59.32	351,705	+0.00(+0.00%)
Sep 15, 2023	58.46	60.02	57.51	59.32	1,621,478	+1.17(+2.02%)
Sep 14, 2023	56.95	58.15	56.85	58.14	560,018	+1.74(+3.09%)
Sep 13, 2023	56.83	56.98	56.16	56.40	236,324	-0.66(-1.15%)
Sep 12, 2023	57.32	57.76	56.92	57.06	142,839	-0.52(-0.90%)
Sep 11, 2023	57.08	57.86	56.95	57.58	212,021	+0.86(+1.51%)
Sep 08, 2023	56.75	56.94	56.06	56.72	207,220	+0.17(+0.30%)
Sep 07, 2023	57.06	57.17	56.17	56.55	267,109	-0.61(-1.06%)
Sep 06, 2023	57.61	58.40	56.99	57.16	208,653	-0.16(-0.28%)
Sep 05, 2023	59.53	59.75	56.44	57.32	402,210	-2.72(-4.54%)
Sep 01, 2023	61.26	61.47	60.03	60.04	260,289	-0.57(-0.94%)
Aug 31, 2023	60.73	61.37	60.56	60.61	435,981	+0.02(+0.03%)
Aug 30, 2023	59.98	60.84	59.91	60.59	193,388	+0.75(+1.25%)
Aug 29, 2023	58.75	59.87	58.41	59.84	207,569	+0.89(+1.52%)
Aug 28, 2023	58.33	58.96	58.33	58.95	375,178	+0.82(+1.40%)
Aug 25, 2023	58.09	58.37	57.43	58.13	413,776	+0.47(+0.81%)
Aug 24, 2023	58.53	59.32	57.52	57.67	387,609	-1.25(-2.13%)
Aug 23, 2023	59.49	59.49	58.87	58.92	330,759	-0.35(-0.59%)
Aug 22, 2023	59.63	60.06	59.26	59.27	343,843	-0.15(-0.25%)
Aug 21, 2023	59.96	60.17	59.32	59.42	422,964	-0.55(-0.91%)
Aug 18, 2023	59.27	60.15	59.27	59.96	241,021	+0.30(+0.50%)
Aug 17, 2023	60.20	60.82	59.54	59.67	310,824	-0.51(-0.84%)
Aug 16, 2023	60.86	61.82	60.10	60.17	434,120	-0.64(-1.04%)
Aug 15, 2023	60.12	60.94	59.59	60.81	182,962	+0.54(+0.89%)
Aug 14, 2023	59.35	60.54	59.05	60.27	322,838	+0.86(+1.45%)
Aug 11, 2023	59.23	59.56	59.23	59.41	258,504	+0.18(+0.30%)
Aug 10, 2023	59.63	60.07	58.88	59.23	243,753	-0.29(-0.48%)
Aug 09, 2023	59.55	59.79	59.18	59.52	209,784	+0.08(+0.13%)
Aug 08, 2023	59.75	59.77	58.63	59.44	156,887	-0.77(-1.29%)
Aug 07, 2023	59.83	60.41	59.44	60.21	228,829	+0.43(+0.71%)
Aug 04, 2023	59.91	60.26	59.27	59.79	223,171	-0.25(-0.41%)
Aug 03, 2023	60.24	60.36	59.31	60.03	241,788	-0.52(-0.85%)
Aug 02, 2023	61.14	61.37	60.50	60.55	217,080	-0.89(-1.45%)
Aug 01, 2023	60.88	61.48	60.41	61.44	261,999	+0.79(+1.31%)
Jul 31, 2023	60.38	60.68	59.15	60.65	448,397	-0.31(-0.50%)
Jul 28, 2023	61.71	62.08	60.87	60.96	210,622	-0.34(-0.55%)
Jul 27, 2023	63.44	64.39	61.06	61.29	291,228	-0.22(-0.36%)
Jul 26, 2023	61.61	61.94	61.32	61.51	235,773	-0.32(-0.51%)
Jul 25, 2023	61.76	62.31	61.68	61.83	186,885	-0.36(-0.57%)
Jul 24, 2023	62.69	63.30	62.11	62.19	129,477	-0.39(-0.62%)
Jul 21, 2023	63.25	63.78	62.53	62.57	328,018	-0.56(-0.88%)
Jul 20, 2023	62.59	64.03	61.96	63.13	364,676	+1.21(+1.96%)
Jul 19, 2023	63.01	63.49	61.55	61.92	331,919	-1.22(-1.93%)
Jul 18, 2023	62.75	63.35	62.26	63.14	410,279	+0.12(+0.19%)
Jul 17, 2023	63.06	63.34	62.51	63.02	331,685	-0.26(-0.41%)
Jul 14, 2023	63.64	63.64	62.66	63.28	315,487	-0.15(-0.23%)
Jul 13, 2023	63.43	64.04	63.12	63.43	302,870	+0.04(+0.06%)
Jul 12, 2023	64.41	64.86	63.38	63.39	294,239	+0.02(+0.03%)
Jul 11, 2023	63.28	64.24	62.81	63.37	226,786	+0.28(+0.44%)
Jul 10, 2023	62.23	63.19	61.90	63.09	187,212	+0.79(+1.27%)
Jul 07, 2023	62.44	63.27	62.18	62.30	318,882	+0.10(+0.16%)
Jul 06, 2023	62.23	62.41	61.52	62.20	199,611	-0.50(-0.79%)
Jul 05, 2023	63.54	63.54	62.66	62.69	230,139	-1.31(-2.05%)
Jul 03, 2023	63.18	64.11	63.18	64.00	116,176	+0.44(+0.69%)
Jun 30, 2023	63.95	64.24	63.57	63.57	395,606	+0.13(+0.20%)
Jun 29, 2023	62.53	63.65	62.53	63.44	363,673	+0.84(+1.35%)
Jun 28, 2023	62.65	62.98	62.53	62.59	306,095	+0.03(+0.05%)
Jun 27, 2023	61.70	62.75	61.70	62.56	155,741	+0.90(+1.47%)
Jun 26, 2023	61.54	62.45	61.35	61.66	170,447	+0.12(+0.19%)
Jun 23, 2023	61.30	61.86	60.60	61.54	622,785	-0.61(-0.97%)
Jun 22, 2023	62.42	62.42	61.49	62.15	301,773	-0.40(-0.63%)
Jun 21, 2023	61.16	62.86	61.05	62.55	271,959	+0.93(+1.51%)
Jun 20, 2023	61.26	62.14	61.26	61.61	246,593	-0.17(-0.27%)
Jun 16, 2023	62.18	62.20	60.55	61.78	950,506	+0.09(+0.14%)
Jun 15, 2023	61.08	61.77	60.87	61.69	323,900	+9.19(+17.51%)
May 08, 2023	52.38	52.51	51.57	52.50	142,661	+0.24(+0.46%)
May 05, 2023	51.95	52.45	51.52	52.26	272,753	+0.92(+1.80%)
May 04, 2023	52.60	52.60	50.24	51.34	398,795	-1.76(-3.32%)
May 03, 2023	53.45	54.44	52.97	53.10	527,643	+0.23(+0.43%)
May 02, 2023	51.59	53.33	50.87	52.87	550,570	+1.51(+2.93%)
May 01, 2023	50.62	52.18	50.62	51.37	246,654	+0.46(+0.90%)
Apr 28, 2023	50.34	51.12	50.34	50.91	232,830	+0.29(+0.57%)
Apr 27, 2023	49.48	50.63	49.39	50.63	202,135	+1.19(+2.41%)
Apr 26, 2023	50.02	50.34	49.37	49.44	190,285	-1.14(-2.25%)
Apr 25, 2023	50.26	50.95	50.10	50.58	237,914	+0.01(+0.02%)
Apr 24, 2023	50.47	51.40	50.47	50.57	133,173	-0.12(-0.23%)
Apr 21, 2023	50.76	50.90	50.21	50.68	186,795	-0.12(-0.23%)
Apr 20, 2023	50.05	51.13	50.00	50.80	187,513	+0.46(+0.91%)
Apr 19, 2023	51.31	51.34	50.26	50.35	243,315	-1.05(-2.04%)
Apr 18, 2023	51.35	51.75	50.94	51.40	150,942	+0.13(+0.25%)
Apr 17, 2023	50.91	51.45	50.91	51.27	131,014	+0.39(+0.76%)
Apr 14, 2023	50.85	51.24	50.36	50.88	160,902	-0.12(-0.23%)
Apr 13, 2023	51.26	51.26	50.27	51.00	196,644	+0.00(+0.00%)
Apr 12, 2023	50.93	51.45	50.71	51.00	213,352	+0.30(+0.59%)
Apr 11, 2023	50.91	51.49	50.66	50.70	182,009	-0.01(-0.02%)
Apr 10, 2023	49.98	50.95	49.83	50.71	508,451	+0.64(+1.29%)
Apr 06, 2023	50.44	50.44	49.72	50.07	232,630	-0.37(-0.73%)
Apr 05, 2023	51.65	51.68	49.71	50.44	326,665	-1.69(-3.25%)
Apr 04, 2023	54.13	54.25	51.87	52.13	376,312	-1.76(-3.27%)

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.

Federal Signal Corp (NY: FSS )

Historical Prices

Sections

Services

Follow Us