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 (%)
May 28, 2010 5.854 6.052 5.846 5.854 2,028,170 -0.17(-2.85%)
May 27, 2010 5.734 6.061 5.665 6.026 1,123,244 +0.39(+6.86%)
May 26, 2010 5.639 5.725 5.493 5.639 2,053 +0.18(+3.31%)
May 25, 2010 5.287 5.511 5.244 5.459 5,449 -0.03(-0.47%)
May 24, 2010 5.674 5.700 5.425 5.485 780,877 -0.17(-3.04%)
May 21, 2010 5.425 5.760 5.201 5.657 864,156 +0.19(+3.46%)
May 20, 2010 5.682 5.786 5.416 5.468 2,036,809 -0.45(-7.56%)
May 19, 2010 5.923 5.992 5.674 5.915 763,394 -0.06(-1.01%)
May 18, 2010 6.086 6.207 5.889 5.975 7,402 +0.00(+0.00%)
May 17, 2010 5.854 6.009 5.751 5.975 1,163,199 +0.32(+5.62%)
May 14, 2010 5.657 5.846 5.553 5.657 1,008,906 -0.23(-3.94%)
May 13, 2010 5.975 6.061 5.803 5.889 683,888 -0.09(-1.44%)
May 12, 2010 5.803 6.018 5.768 5.975 1,365,926 +0.19(+3.27%)
May 11, 2010 5.768 5.932 5.751 5.786 814,422 -0.01(-0.15%)
May 10, 2010 5.639 5.794 5.631 5.794 2,051,406 +0.18(+3.22%)
May 07, 2010 5.313 5.786 5.287 5.614 11,409,104 +0.06(+1.08%)
May 06, 2010 6.258 6.301 5.330 5.553 116 -0.79(-12.47%)
May 05, 2010 6.374 6.559 6.293 6.344 740,131 +0.01(+0.14%)
May 04, 2010 6.757 6.791 6.276 6.336 587,895 -0.58(-8.33%)
May 03, 2010 6.955 7.110 6.766 6.912 706,273 -0.02(-0.25%)
Apr 30, 2010 8.451 8.605 6.912 6.929 1,184,746 -1.83(-20.90%)
Apr 29, 2010 8.270 8.777 8.270 8.760 406,962 +0.52(+6.26%)
Apr 28, 2010 8.356 8.545 8.227 8.244 293,554 +0.01(+0.10%)
Apr 27, 2010 8.588 8.709 8.218 8.236 350,809 -0.40(-4.58%)
Apr 26, 2010 8.734 8.855 8.605 8.631 186,656 -0.10(-1.18%)
Apr 23, 2010 8.597 8.848 8.597 8.734 294,854 +0.13(+1.50%)
Apr 22, 2010 8.253 8.605 8.193 8.605 167,515 +0.23(+2.77%)
Apr 21, 2010 8.494 8.494 8.227 8.373 123 -0.05(-0.61%)
Apr 20, 2010 8.382 8.554 8.322 8.425 1,343 +0.17(+2.08%)
Apr 19, 2010 8.218 8.382 8.090 8.253 279,956 +0.00(+0.00%)
Apr 16, 2010 8.210 8.425 8.193 8.253 279,102 +0.03(+0.31%)
Apr 15, 2010 7.961 8.261 7.935 8.227 238,294 +0.23(+2.90%)
Apr 14, 2010 8.038 8.047 7.961 7.995 323,415 +0.03(+0.43%)
Apr 13, 2010 7.986 8.012 7.857 7.961 123,500 -0.03(-0.32%)
Apr 12, 2010 7.926 8.047 7.892 7.986 165,648 +0.09(+1.09%)
Apr 09, 2010 7.900 7.978 7.746 7.900 157,394 -0.02(-0.22%)
Apr 08, 2010 7.943 8.021 7.866 7.918 162,035 -0.07(-0.86%)
Apr 07, 2010 7.961 8.055 7.900 7.986 171,277 -0.02(-0.21%)
Apr 06, 2010 7.969 8.124 7.961 8.004 251,818 -0.02(-0.21%)
Apr 05, 2010 7.986 8.141 7.935 8.021 303,396 +0.09(+1.19%)
Apr 01, 2010 7.789 7.926 7.926 7.926 195,073 +0.18(+2.33%)
Mar 31, 2010 7.918 8.038 7.737 7.746 237,106 -0.23(-2.91%)
Mar 30, 2010 8.029 8.158 7.909 7.978 119,510 -0.02(-0.22%)
Mar 29, 2010 7.909 8.150 7.895 7.995 113,804 +0.13(+1.64%)
Mar 26, 2010 7.892 8.115 7.832 7.866 150,269 -0.02(-0.22%)
Mar 25, 2010 8.038 8.167 7.857 7.883 186,919 -0.09(-1.19%)
Mar 24, 2010 8.064 8.081 7.952 7.978 120,599 -0.14(-1.69%)
Mar 23, 2010 8.124 8.130 7.894 8.115 252,360 +0.05(+0.64%)
Mar 22, 2010 7.600 8.115 7.591 8.064 270,067 +0.40(+5.16%)
Mar 19, 2010 7.926 7.935 7.591 7.668 609,594 -0.19(-2.41%)
Mar 18, 2010 7.857 7.969 7.823 7.857 137,027 +0.02(+0.22%)
Mar 17, 2010 7.660 7.935 7.634 7.840 189,777 +0.22(+2.93%)
Mar 16, 2010 7.668 7.677 7.514 7.617 117,044 -0.04(-0.56%)
Mar 15, 2010 7.582 7.677 7.557 7.660 129,297 -0.03(-0.34%)
Mar 12, 2010 7.797 7.849 7.600 7.685 261,892 -0.05(-0.67%)
Mar 11, 2010 7.703 7.763 7.565 7.737 135,183 +0.00(+0.00%)
Mar 10, 2010 7.565 7.832 7.539 7.737 340,612 +0.15(+1.93%)
Mar 09, 2010 7.428 7.643 7.428 7.591 256,603 +0.15(+1.96%)
Mar 08, 2010 7.351 7.483 7.274 7.445 146,136 +0.10(+1.40%)
Mar 05, 2010 7.325 7.487 7.231 7.342 415,270 +0.05(+0.70%)
Mar 04, 2010 7.214 7.308 7.099 7.291 239,027 +0.07(+0.95%)
Mar 03, 2010 7.189 7.300 6.873 7.223 721,901 +0.06(+0.83%)
Mar 02, 2010 7.078 7.172 7.001 7.163 325,966 +0.14(+1.94%)
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.