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

Federal Signal Corp (NY: FSS )

84.47 -0.34 (-0.40%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 11, 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 (%)
Nov 30, 2012 5.334 5.396 5.192 5.201 369,806 -0.11(-2.00%)
Nov 29, 2012 5.210 5.342 5.201 5.307 148,847 +0.17(+3.27%)
Nov 28, 2012 4.936 5.157 4.872 5.139 150,992 +0.16(+3.20%)
Nov 27, 2012 4.927 5.077 4.900 4.980 165,932 +0.04(+0.72%)
Nov 26, 2012 4.812 4.953 4.803 4.944 169,506 +0.12(+2.57%)
Nov 23, 2012 4.794 4.821 4.759 4.821 42,825 +0.05(+1.11%)
Nov 21, 2012 4.732 4.785 4.644 4.768 84,423 +0.06(+1.32%)
Nov 20, 2012 4.732 4.741 4.653 4.706 97,702 -0.04(-0.75%)
Nov 19, 2012 4.653 4.785 4.644 4.741 151,280 +0.14(+3.08%)
Nov 16, 2012 4.644 4.670 4.493 4.599 229,564 -0.07(-1.52%)
Nov 15, 2012 4.661 4.847 4.617 4.670 251,411 +0.00(+0.00%)
Nov 14, 2012 4.865 4.874 4.661 4.670 224,212 -0.19(-4.00%)
Nov 13, 2012 4.865 4.953 4.759 4.865 165,962 -0.09(-1.79%)
Nov 12, 2012 4.962 5.033 4.909 4.953 87,098 +0.00(+0.00%)
Nov 09, 2012 4.785 5.086 4.741 4.953 275,942 +0.16(+3.32%)
Nov 08, 2012 4.838 4.909 4.759 4.794 279,990 -0.07(-1.45%)
Nov 07, 2012 5.121 5.201 4.829 4.865 178,596 -0.34(-6.62%)
Nov 06, 2012 5.104 5.254 5.068 5.210 122,276 +0.12(+2.43%)
Nov 05, 2012 5.068 5.148 5.015 5.086 148,974 +0.02(+0.35%)
Nov 02, 2012 5.342 5.342 5.059 5.068 171,513 -0.23(-4.34%)
Nov 01, 2012 5.130 5.307 5.095 5.298 284,523 +0.19(+3.81%)
Oct 31, 2012 5.139 5.139 5.006 5.104 107,844 -0.05(-1.03%)
Oct 26, 2012 5.139 5.157 5.157 5.157 105,481 +0.03(+0.52%)
Oct 25, 2012 5.192 5.219 5.086 5.130 156,390 -0.06(-1.19%)
Oct 24, 2012 5.289 5.289 5.174 5.192 76,527 -0.06(-1.18%)
Oct 23, 2012 5.263 5.298 5.139 5.254 121,086 -0.02(-0.34%)
Oct 19, 2012 5.493 5.511 5.219 5.272 182,298 -0.29(-5.25%)
Oct 18, 2012 5.652 5.661 5.564 5.564 109,493 -0.10(-1.72%)
Oct 17, 2012 5.643 5.661 5.593 5.661 144,530 +0.01(+0.16%)
Oct 16, 2012 5.661 5.661 5.599 5.652 100,696 +0.01(+0.16%)
Oct 15, 2012 5.617 5.652 5.546 5.643 95,468 +0.04(+0.79%)
Oct 12, 2012 5.572 5.608 5.537 5.599 121,479 +0.06(+1.12%)
Oct 11, 2012 5.422 5.537 5.387 5.537 106,170 +0.18(+3.30%)
Oct 10, 2012 5.307 5.360 5.253 5.360 183,306 +0.06(+1.17%)
Oct 09, 2012 5.537 5.564 5.281 5.298 166,137 -0.24(-4.31%)
Oct 08, 2012 5.457 5.537 5.404 5.537 92,909 +0.05(+0.97%)
Oct 05, 2012 5.528 5.528 5.431 5.484 238,737 -0.01(-0.16%)
Oct 04, 2012 5.493 5.519 5.360 5.493 162,176 +0.04(+0.65%)
Oct 03, 2012 5.617 5.617 5.431 5.457 255,730 -0.15(-2.68%)
Oct 02, 2012 5.634 5.652 5.511 5.608 169,633 +0.02(+0.32%)
Oct 01, 2012 5.634 5.670 5.572 5.590 227,762 +0.00(+0.00%)
Sep 28, 2012 5.634 5.670 5.555 5.590 207,531 -0.08(-1.40%)
Sep 27, 2012 5.608 5.670 5.600 5.670 217,719 +0.09(+1.58%)
Sep 26, 2012 5.502 5.590 5.440 5.581 136,300 +0.07(+1.28%)
Sep 25, 2012 5.758 5.856 5.493 5.511 231,556 -0.19(-3.41%)
Sep 24, 2012 5.714 5.802 5.643 5.705 168,533 -0.05(-0.92%)
Sep 21, 2012 5.811 5.917 5.749 5.758 465,677 +0.04(+0.62%)
Sep 20, 2012 5.687 5.758 5.634 5.723 113,361 -0.02(-0.31%)
Sep 19, 2012 5.785 5.794 5.679 5.741 220,925 -0.03(-0.46%)
Sep 18, 2012 5.811 5.829 5.687 5.767 193,903 -0.04(-0.76%)
Sep 17, 2012 5.723 5.873 5.696 5.811 210,662 +0.04(+0.77%)
Sep 14, 2012 5.749 5.857 5.723 5.767 377,042 +0.02(+0.31%)
Sep 13, 2012 5.555 5.829 5.519 5.749 330,524 +0.22(+4.00%)
Sep 12, 2012 5.696 5.776 5.466 5.528 267,564 -0.17(-2.95%)
Sep 11, 2012 5.670 5.776 5.572 5.696 165,923 +0.04(+0.62%)
Sep 10, 2012 5.608 5.732 5.555 5.661 214,486 +0.03(+0.47%)
Sep 07, 2012 5.528 5.670 5.449 5.634 196,484 +0.11(+1.92%)
Sep 06, 2012 5.519 5.546 5.484 5.528 498,585 +0.04(+0.81%)
Sep 05, 2012 5.431 5.537 5.422 5.484 274,269 +0.08(+1.47%)
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.