Federal Signal Corp (NY: FSS )

86.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 13.39 13.89 13.16 13.74 548,904 -0.49(-3.44%)
Feb 27, 2017 14.06 14.32 14.03 14.23 212,116 +0.16(+1.12%)
Feb 24, 2017 13.90 14.10 13.90 14.08 112,236 +0.03(+0.20%)
Feb 23, 2017 14.32 14.32 13.96 14.05 131,921 -0.17(-1.17%)
Feb 22, 2017 14.28 14.32 14.13 14.21 125,711 -0.07(-0.52%)
Feb 21, 2017 14.07 14.29 14.05 14.29 269,857 +0.18(+1.24%)
Feb 17, 2017 14.11 14.11 14.11 0 -0.18(-1.29%)
Feb 16, 2017 14.39 14.39 14.15 14.30 290,188 -0.12(-0.83%)
Feb 15, 2017 14.15 14.45 14.13 14.42 248,465 +0.26(+1.83%)
Feb 14, 2017 14.34 14.39 14.07 14.16 301,835 -0.26(-1.79%)
Feb 13, 2017 14.22 14.73 14.20 14.42 658,372 +0.31(+2.23%)
Feb 10, 2017 14.06 14.14 14.02 14.10 286,440 +0.12(+0.86%)
Feb 09, 2017 13.91 14.05 13.88 13.98 363,619 +0.08(+0.60%)
Feb 08, 2017 14.01 14.08 13.80 13.90 384,948 -0.16(-1.12%)
Feb 07, 2017 14.32 14.32 13.96 14.06 251,623 -0.23(-1.62%)
Feb 06, 2017 14.52 14.55 14.24 14.29 148,175 -0.31(-2.15%)
Feb 03, 2017 14.78 14.88 14.47 14.60 184,111 -0.06(-0.44%)
Feb 02, 2017 14.45 14.68 14.35 14.67 315,383 +0.18(+1.21%)
Feb 01, 2017 14.62 14.86 14.41 14.49 271,236 +0.14(+0.96%)
Jan 31, 2017 14.30 14.39 14.09 14.35 200,888 +0.06(+0.39%)
Jan 30, 2017 14.47 14.47 14.11 14.30 203,943 -0.30(-2.03%)
Jan 27, 2017 14.57 14.60 14.45 14.59 128,001 +0.08(+0.57%)
Jan 26, 2017 14.76 14.76 14.41 14.51 136,523 -0.22(-1.50%)
Jan 25, 2017 14.72 14.81 14.62 14.73 253,203 +0.13(+0.89%)
Jan 24, 2017 14.37 14.64 14.29 14.60 192,872 +0.34(+2.40%)
Jan 23, 2017 14.39 14.45 14.12 14.26 117,905 -0.16(-1.09%)
Jan 20, 2017 14.51 14.66 14.34 14.42 176,732 -0.07(-0.51%)
Jan 19, 2017 14.75 14.79 14.36 14.49 154,990 -0.16(-1.07%)
Jan 18, 2017 14.66 14.67 14.50 14.65 253,765 +0.10(+0.70%)
Jan 17, 2017 14.70 14.70 14.35 14.55 284,932 -0.14(-0.94%)
Jan 13, 2017 14.69 14.69 14.69 0 +0.13(+0.89%)
Jan 12, 2017 14.78 14.78 14.14 14.56 236,232 -0.26(-1.75%)
Jan 11, 2017 14.79 14.83 14.47 14.81 411,257 +0.06(+0.38%)
Jan 10, 2017 14.69 14.80 14.60 14.76 263,109 +0.11(+0.76%)
Jan 09, 2017 14.60 14.75 14.57 14.65 414,186 -0.05(-0.31%)
Jan 06, 2017 14.64 14.75 14.50 14.69 224,998 +0.17(+1.14%)
Jan 05, 2017 14.87 14.95 14.43 14.53 173,034 -0.38(-2.54%)
Jan 04, 2017 14.74 14.99 14.63 14.91 322,309 +0.25(+1.70%)
Jan 03, 2017 14.63 14.85 14.38 14.66 336,178 +0.24(+1.67%)
Dec 30, 2016 14.42 14.42 14.42 0 -0.14(-0.95%)
Dec 29, 2016 14.63 14.74 14.41 14.56 112,246 -0.02(-0.13%)
Dec 28, 2016 14.61 14.73 14.47 14.57 143,581 +0.02(+0.13%)
Dec 27, 2016 14.61 14.78 14.48 14.56 104,041 -0.06(-0.38%)
Dec 23, 2016 14.61 14.61 14.61 0 +0.05(+0.32%)
Dec 22, 2016 14.59 14.66 14.36 14.57 167,436 -0.01(-0.06%)
Dec 21, 2016 14.72 14.74 14.56 14.57 109,161 -0.15(-1.00%)
Dec 20, 2016 14.67 14.80 14.55 14.72 167,630 +0.11(+0.76%)
Dec 19, 2016 14.46 14.72 14.40 14.61 210,085 +0.16(+1.09%)
Dec 16, 2016 14.58 14.69 14.35 14.45 1,512,297 -0.05(-0.32%)
Dec 15, 2016 14.46 14.69 14.31 14.50 272,929 +0.09(+0.64%)
Dec 14, 2016 14.46 14.57 14.38 14.41 249,720 -0.06(-0.45%)
Dec 13, 2016 14.62 14.66 14.27 14.47 518,564 -0.10(-0.70%)
Dec 12, 2016 15.05 15.05 14.51 14.57 663,102 -0.50(-3.31%)
Dec 09, 2016 15.35 15.35 15.05 15.07 380,422 -0.22(-1.45%)
Dec 08, 2016 15.15 15.38 14.93 15.29 327,813 +0.22(+1.47%)
Dec 07, 2016 15.00 15.17 14.96 15.07 247,236 +0.08(+0.56%)
Dec 06, 2016 14.86 15.03 14.65 14.99 342,694 +0.22(+1.50%)
Dec 05, 2016 14.84 14.98 14.73 14.77 362,836 +0.08(+0.57%)
Dec 02, 2016 14.86 14.92 14.65 14.69 199,399 -0.11(-0.75%)
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.