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 29, 2009 7.308 7.419 7.043 7.325 397,363 +0.06(+0.82%)
May 28, 2009 7.231 7.393 6.941 7.265 234,599 +0.07(+0.95%)
May 27, 2009 7.581 7.658 7.180 7.197 234,067 -0.42(-5.49%)
May 26, 2009 6.984 7.667 6.984 7.615 228,583 +0.53(+7.47%)
May 22, 2009 7.265 7.378 7.078 7.086 229,850 -0.15(-2.12%)
May 21, 2009 7.154 7.257 6.949 7.240 237,547 -0.04(-0.59%)
May 20, 2009 7.436 7.675 7.197 7.282 327,896 -0.09(-1.27%)
May 19, 2009 7.248 7.470 7.095 7.376 242,660 +0.03(+0.47%)
May 18, 2009 7.001 7.385 6.941 7.342 311,878 +0.37(+5.26%)
May 15, 2009 6.856 7.095 6.770 6.975 352,602 +0.13(+1.87%)
May 14, 2009 6.599 7.001 6.514 6.847 402,444 +0.29(+4.43%)
May 13, 2009 6.864 6.924 6.540 6.557 325,765 -0.54(-7.58%)
May 12, 2009 7.317 7.428 6.787 7.095 306,366 -0.19(-2.58%)
May 11, 2009 7.257 7.521 7.078 7.282 288,161 -0.27(-3.62%)
May 08, 2009 7.146 7.641 7.043 7.556 273,374 +0.48(+6.76%)
May 07, 2009 7.428 7.530 6.941 7.078 389,661 -0.34(-4.60%)
May 06, 2009 7.752 7.752 7.189 7.419 333,700 -0.20(-2.58%)
May 05, 2009 7.641 7.761 7.274 7.615 522,893 -0.09(-1.11%)
May 04, 2009 7.709 7.726 7.556 7.701 491,049 +0.42(+5.74%)
May 01, 2009 7.171 7.419 6.634 7.282 533,756 +0.65(+9.78%)
Apr 30, 2009 7.137 7.359 6.582 6.634 444,047 -0.50(-6.95%)
Apr 29, 2009 6.506 7.317 6.420 7.129 364,694 +0.63(+9.72%)
Apr 28, 2009 6.266 6.693 6.181 6.497 341,511 +0.16(+2.56%)
Apr 27, 2009 6.412 6.651 6.258 6.335 483,936 -0.24(-3.64%)
Apr 24, 2009 6.002 6.693 5.899 6.574 499,637 +0.62(+10.47%)
Apr 23, 2009 6.104 6.241 5.763 5.951 269,254 -0.15(-2.38%)
Apr 22, 2009 5.882 6.386 5.831 6.096 389,443 +0.09(+1.42%)
Apr 21, 2009 4.952 6.053 4.627 6.010 528,092 +0.85(+16.56%)
Apr 20, 2009 6.070 6.096 5.003 5.157 577,230 -1.08(-17.37%)
Apr 17, 2009 5.558 6.309 5.447 6.241 528,855 +0.72(+12.98%)
Apr 16, 2009 5.319 5.575 5.191 5.524 448,546 +0.25(+4.69%)
Apr 15, 2009 4.909 5.319 4.858 5.276 419,010 +0.42(+8.61%)
Apr 14, 2009 5.199 5.336 4.790 4.858 629,025 -0.32(-6.11%)
Apr 13, 2009 5.157 5.242 4.960 5.174 203,577 -0.07(-1.30%)
Apr 09, 2009 5.122 5.327 5.011 5.242 313,169 +0.30(+6.04%)
Apr 08, 2009 4.918 5.020 4.815 4.943 175,238 +0.09(+1.76%)
Apr 07, 2009 5.029 5.131 4.790 4.858 233,409 -0.28(-5.48%)
Apr 06, 2009 5.310 5.327 4.986 5.140 306,050 -0.21(-3.99%)
Apr 03, 2009 5.157 5.353 5.037 5.353 240,223 +0.21(+4.15%)
Apr 02, 2009 4.781 5.310 4.747 5.140 454,248 +0.51(+11.07%)
Apr 01, 2009 4.328 4.696 4.209 4.627 439,044 +0.13(+2.85%)
Mar 31, 2009 4.482 4.713 4.482 4.499 248,708 +0.04(+0.96%)
Mar 30, 2009 4.627 4.687 4.303 4.457 218,903 -0.47(-9.53%)
Mar 26, 2009 4.602 4.926 4.465 4.926 330,769 +0.41(+9.07%)
Mar 25, 2009 4.644 4.858 4.252 4.516 282,654 +0.04(+0.95%)
Mar 24, 2009 4.644 4.798 4.457 4.474 224,414 -0.29(-6.09%)
Mar 23, 2009 4.439 4.764 4.431 4.764 383,721 +0.66(+16.01%)
Mar 20, 2009 4.474 4.568 4.107 4.107 396,318 -0.34(-7.68%)
Mar 19, 2009 4.363 4.576 4.294 4.448 286,956 +0.15(+3.58%)
Mar 18, 2009 4.098 4.422 3.970 4.294 296,398 +0.19(+4.57%)
Mar 17, 2009 3.756 4.107 3.705 4.107 294,573 +0.37(+9.82%)
Mar 16, 2009 3.765 4.055 3.722 3.739 237,495 +0.01(+0.23%)
Mar 13, 2009 3.739 3.867 3.594 3.731 0 -0.04(-1.13%)
Mar 12, 2009 3.372 3.774 3.261 3.774 354,577 +0.38(+11.06%)
Mar 11, 2009 3.364 3.526 3.278 3.398 352,802 +0.05(+1.53%)
Mar 10, 2009 3.236 3.466 3.236 3.347 577,730 +0.15(+4.53%)
Mar 09, 2009 3.355 3.569 3.184 3.202 424,764 -0.20(-6.02%)
Mar 06, 2009 3.441 3.560 3.304 3.406 0 +0.03(+0.76%)
Mar 05, 2009 3.842 3.842 3.355 3.381 532,710 -0.55(-14.10%)
Mar 04, 2009 4.107 4.226 3.697 3.936 705,868 -0.45(-10.31%)
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.