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

Federal Signal Corp (NY: FSS )

93.00 +0.20 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2013 11.20 11.49 11.17 11.37 747,344 +0.03(+0.23%)
Sep 27, 2013 11.24 11.37 11.13 11.34 171,429 -0.05(-0.47%)
Sep 26, 2013 11.29 11.41 11.21 11.40 226,114 +0.12(+1.10%)
Sep 25, 2013 11.33 11.36 11.25 11.27 420,689 -0.07(-0.62%)
Sep 24, 2013 11.33 11.51 11.02 11.34 353,323 +0.04(+0.31%)
Sep 23, 2013 11.33 11.44 11.14 11.31 285,401 -0.02(-0.16%)
Sep 20, 2013 11.36 11.53 11.28 11.33 635,716 -0.03(-0.23%)
Sep 19, 2013 11.33 11.46 11.24 11.35 372,341 +0.05(+0.47%)
Sep 18, 2013 11.46 11.51 11.02 11.30 367,744 -0.19(-1.69%)
Sep 17, 2013 10.95 11.49 10.93 11.49 395,962 +0.57(+5.26%)
Sep 16, 2013 11.35 11.31 10.88 10.92 536,030 -0.30(-2.68%)
Sep 13, 2013 11.04 11.27 11.01 11.22 208,217 +0.20(+1.84%)
Sep 12, 2013 11.42 11.46 10.98 11.02 355,071 -0.40(-3.48%)
Sep 11, 2013 11.31 11.48 11.26 11.41 514,389 +0.10(+0.86%)
Sep 10, 2013 11.22 11.48 11.18 11.32 499,783 +0.16(+1.43%)
Sep 09, 2013 10.87 11.25 10.84 11.16 456,303 +0.38(+3.52%)
Sep 06, 2013 10.98 11.18 10.73 10.78 486,961 -0.11(-0.97%)
Sep 05, 2013 10.60 10.96 10.59 10.88 500,751 +0.28(+2.67%)
Sep 04, 2013 10.65 10.75 10.51 10.60 622,677 -0.01(-0.08%)
Sep 03, 2013 10.45 10.88 10.27 10.61 932,236 +0.30(+2.91%)
Aug 30, 2013 10.24 10.42 10.19 10.31 590,053 +0.12(+1.21%)
Aug 29, 2013 10.12 10.39 10.12 10.19 293,049 +0.07(+0.70%)
Aug 28, 2013 10.06 10.19 10.02 10.11 149,527 +0.07(+0.70%)
Aug 27, 2013 10.21 10.42 10.03 10.04 282,852 -0.32(-3.07%)
Aug 26, 2013 10.34 10.60 10.32 10.36 414,205 +0.11(+1.03%)
Aug 23, 2013 10.01 10.34 9.982 10.26 397,972 +0.31(+3.11%)
Aug 22, 2013 10.08 10.19 9.753 9.947 252,755 -0.05(-0.53%)
Aug 21, 2013 9.894 10.04 9.832 10.00 235,068 +0.07(+0.71%)
Aug 20, 2013 9.735 9.974 9.717 9.929 180,193 +0.18(+1.81%)
Aug 19, 2013 9.815 9.815 9.673 9.753 213,357 -0.05(-0.54%)
Aug 16, 2013 9.576 9.815 9.532 9.806 246,298 +0.14(+1.46%)
Aug 15, 2013 9.435 9.686 9.417 9.664 261,139 +0.04(+0.37%)
Aug 14, 2013 9.435 9.629 9.311 9.629 318,156 +0.22(+2.35%)
Aug 13, 2013 9.311 9.550 9.125 9.408 452,550 +0.13(+1.43%)
Aug 12, 2013 9.108 9.338 9.102 9.276 416,863 +0.08(+0.86%)
Aug 09, 2013 9.488 9.978 9.037 9.196 875,408 +0.75(+8.89%)
Aug 08, 2013 8.401 8.534 8.375 8.445 168,737 +0.14(+1.70%)
Aug 07, 2013 8.375 8.454 8.180 8.304 302,793 -0.08(-0.95%)
Aug 06, 2013 8.613 8.648 8.366 8.383 112,626 -0.25(-2.87%)
Aug 05, 2013 8.516 8.710 8.498 8.631 202,766 +0.09(+1.03%)
Aug 02, 2013 8.631 8.631 8.481 8.542 202,500 -0.09(-1.02%)
Aug 01, 2013 8.693 8.746 8.542 8.631 176,194 +0.06(+0.72%)
Jul 31, 2013 8.613 8.701 8.534 8.569 158,632 +0.02(+0.21%)
Jul 30, 2013 8.613 8.666 8.454 8.551 262,281 +0.03(+0.31%)
Jul 29, 2013 8.622 8.684 8.516 8.525 124,469 -0.10(-1.13%)
Jul 26, 2013 8.701 8.781 8.560 8.622 101,965 -0.20(-2.30%)
Jul 25, 2013 8.693 8.922 8.587 8.825 170,505 +0.13(+1.52%)
Jul 24, 2013 8.834 8.869 8.631 8.693 100,035 -0.09(-1.01%)
Jul 23, 2013 8.949 8.958 8.772 8.781 157,120 -0.11(-1.29%)
Jul 22, 2013 8.975 9.055 8.887 8.896 175,523 -0.09(-0.98%)
Jul 19, 2013 9.064 9.081 8.931 8.984 168,515 -0.11(-1.17%)
Jul 18, 2013 8.922 9.187 8.922 9.090 166,279 +0.18(+1.98%)
Jul 17, 2013 8.834 9.028 8.763 8.913 334,431 +0.15(+1.71%)
Jul 16, 2013 8.675 8.843 8.648 8.763 169,388 +0.08(+0.92%)
Jul 15, 2013 8.693 8.737 8.587 8.684 195,016 -0.03(-0.30%)
Jul 12, 2013 8.648 8.746 8.613 8.710 184,302 +0.06(+0.72%)
Jul 11, 2013 8.719 8.719 8.538 8.648 202,499 +0.11(+1.35%)
Jul 10, 2013 8.410 8.560 8.375 8.534 234,132 +0.09(+1.05%)
Jul 09, 2013 8.145 8.445 8.074 8.445 364,724 +0.37(+4.60%)
Jul 08, 2013 8.198 8.216 8.026 8.074 268,363 -0.08(-0.98%)
Jul 05, 2013 8.004 8.171 7.951 8.154 220,918 +0.30(+3.82%)
Jul 03, 2013 7.836 7.946 7.827 7.853 102,369 -0.04(-0.56%)
Jul 02, 2013 8.012 8.039 7.836 7.898 193,644 -0.14(-1.76%)
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.