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 31, 2013 7.766 7.916 7.722 7.757 147,068 -0.04(-0.57%)
May 30, 2013 7.943 7.952 7.784 7.801 183,802 -0.13(-1.67%)
May 29, 2013 7.881 7.978 7.757 7.934 96,264 -0.05(-0.66%)
May 28, 2013 7.978 8.129 7.881 7.987 296,629 +0.17(+2.15%)
May 24, 2013 7.713 7.837 7.598 7.819 138,310 +0.02(+0.23%)
May 23, 2013 7.642 7.894 7.625 7.801 129,060 +0.05(+0.68%)
May 22, 2013 7.925 7.943 7.686 7.748 237,355 -0.14(-1.79%)
May 21, 2013 7.934 7.961 7.855 7.890 157,554 -0.07(-0.89%)
May 20, 2013 7.916 7.961 7.810 7.961 258,043 +0.07(+0.90%)
May 17, 2013 7.784 7.943 7.775 7.890 219,375 +0.19(+2.41%)
May 16, 2013 7.704 7.908 7.651 7.704 293,921 +0.03(+0.35%)
May 15, 2013 7.527 7.695 7.492 7.678 353,168 +0.29(+3.95%)
May 13, 2013 7.359 7.492 7.280 7.386 175,725 -0.03(-0.36%)
May 10, 2013 7.421 7.465 7.315 7.412 223,938 -0.02(-0.24%)
May 09, 2013 7.050 7.439 7.050 7.430 304,520 +0.37(+5.26%)
May 08, 2013 6.979 7.058 6.790 7.058 369,841 +0.03(+0.38%)
May 07, 2013 7.041 7.085 6.890 7.032 421,849 -0.02(-0.25%)
May 06, 2013 7.165 7.483 7.050 7.050 256,125 -0.09(-1.24%)
May 03, 2013 6.820 7.209 6.713 7.138 310,244 +0.42(+6.32%)
May 02, 2013 6.669 6.784 6.634 6.713 189,869 +0.08(+1.20%)
May 01, 2013 6.873 6.873 6.545 6.634 454,845 -0.23(-3.35%)
Apr 30, 2013 6.775 6.873 6.678 6.864 188,652 +0.07(+1.04%)
Apr 29, 2013 6.802 6.855 6.722 6.793 92,207 +0.05(+0.79%)
Apr 26, 2013 6.899 6.952 6.634 6.740 198,760 -0.21(-3.05%)
Apr 25, 2013 6.837 7.032 6.837 6.952 155,685 +0.12(+1.81%)
Apr 24, 2013 6.802 7.014 6.793 6.828 173,947 +0.05(+0.78%)
Apr 23, 2013 6.660 6.837 6.652 6.775 294,891 +0.18(+2.68%)
Apr 22, 2013 6.616 6.740 6.448 6.599 259,477 -0.04(-0.53%)
Apr 19, 2013 6.537 6.696 6.448 6.634 352,110 +0.11(+1.76%)
Apr 18, 2013 6.537 6.695 6.475 6.519 392,256 -0.03(-0.41%)
Apr 17, 2013 6.501 6.669 6.492 6.545 423,112 -0.01(-0.13%)
Apr 16, 2013 6.616 6.749 6.484 6.554 231,521 +0.03(+0.41%)
Apr 15, 2013 6.775 6.820 6.439 6.528 444,838 -0.27(-4.03%)
Apr 12, 2013 6.775 6.873 6.687 6.802 106,161 -0.04(-0.52%)
Apr 11, 2013 6.908 6.926 6.775 6.837 160,811 -0.10(-1.40%)
Apr 10, 2013 6.528 6.952 6.528 6.935 337,820 +0.44(+6.81%)
Apr 09, 2013 6.634 6.643 6.492 6.492 133,329 -0.14(-2.13%)
Apr 08, 2013 6.501 6.643 6.408 6.634 231,937 +0.16(+2.46%)
Apr 05, 2013 6.492 6.554 6.430 6.475 155,899 -0.17(-2.53%)
Apr 04, 2013 6.634 6.712 6.585 6.643 129,835 +0.04(+0.54%)
Apr 03, 2013 6.864 6.864 6.563 6.607 191,499 -0.26(-3.74%)
Apr 02, 2013 7.067 7.120 6.828 6.864 144,674 -0.15(-2.14%)
Apr 01, 2013 7.173 7.235 6.864 7.014 185,150 -0.19(-2.58%)
Mar 28, 2013 7.324 7.355 7.112 7.200 245,357 -0.11(-1.45%)
Mar 27, 2013 7.324 7.341 7.218 7.306 196,872 -0.02(-0.24%)
Mar 26, 2013 7.465 7.518 7.244 7.324 192,811 -0.10(-1.31%)
Mar 25, 2013 7.306 7.448 7.306 7.421 316,174 +0.11(+1.57%)
Mar 22, 2013 7.439 7.465 7.280 7.306 306,717 -0.08(-1.08%)
Mar 21, 2013 7.297 7.510 7.297 7.386 294,612 +0.02(+0.24%)
Mar 20, 2013 7.297 7.483 7.253 7.368 428,453 +0.09(+1.22%)
Mar 19, 2013 6.767 7.297 6.731 7.280 625,312 +0.60(+9.01%)
Mar 18, 2013 6.519 6.775 6.519 6.678 391,977 +0.07(+1.07%)
Mar 15, 2013 6.758 6.926 6.457 6.607 812,294 -0.29(-4.23%)
Mar 14, 2013 6.749 6.899 6.714 6.899 122,085 +0.19(+2.77%)
Mar 13, 2013 6.820 6.855 6.705 6.713 107,657 -0.11(-1.56%)
Mar 12, 2013 6.820 6.846 6.634 6.820 222,150 -0.04(-0.64%)
Mar 11, 2013 6.828 6.882 6.758 6.864 184,333 +0.07(+1.04%)
Mar 08, 2013 6.926 6.926 6.767 6.793 235,863 -0.02(-0.26%)
Mar 07, 2013 6.828 6.864 6.731 6.811 99,515 -0.03(-0.39%)
Mar 06, 2013 6.864 6.961 6.793 6.837 90,128 +0.03(+0.39%)
Mar 05, 2013 6.696 6.873 6.696 6.811 194,557 +0.19(+2.80%)
Mar 04, 2013 6.828 6.828 6.599 6.625 239,029 -0.21(-3.10%)
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.