Federal Signal Corp (NY: FSS )

83.80 -1.81 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.12 13.08 13.08 13.08 148,266 +0.01(+0.07%)
Aug 28, 2014 13.43 13.43 13.04 13.07 188,123 -0.39(-2.90%)
Aug 27, 2014 13.39 13.48 13.31 13.46 238,844 +0.11(+0.80%)
Aug 26, 2014 13.35 13.39 13.29 13.35 186,185 +0.04(+0.33%)
Aug 25, 2014 13.21 13.32 13.16 13.31 204,571 +0.14(+1.08%)
Aug 22, 2014 13.24 13.24 13.08 13.16 172,875 -0.13(-1.00%)
Aug 21, 2014 13.24 13.35 13.04 13.30 214,263 +0.06(+0.47%)
Aug 20, 2014 13.35 13.42 13.11 13.24 264,672 -0.22(-1.65%)
Aug 19, 2014 13.40 13.53 13.36 13.46 188,314 +0.05(+0.40%)
Aug 18, 2014 13.16 13.41 13.16 13.40 324,251 +0.35(+2.65%)
Aug 15, 2014 13.36 13.38 12.97 13.06 294,027 -0.15(-1.14%)
Aug 14, 2014 13.32 13.32 13.16 13.21 201,388 -0.09(-0.67%)
Aug 13, 2014 13.28 13.34 13.22 13.30 146,902 +0.05(+0.40%)
Aug 12, 2014 13.28 13.35 13.09 13.24 232,426 -0.05(-0.40%)
Aug 11, 2014 13.10 13.44 13.05 13.30 249,019 +0.20(+1.56%)
Aug 08, 2014 12.99 13.10 12.83 13.09 312,516 +0.09(+0.68%)
Aug 07, 2014 13.03 13.08 12.92 13.00 250,981 +0.01(+0.07%)
Aug 06, 2014 12.76 13.02 12.69 13.00 293,346 +0.11(+0.83%)
Aug 05, 2014 12.85 13.02 12.78 12.89 228,164 +0.00(+0.00%)
Aug 04, 2014 12.85 12.90 12.65 12.89 218,752 +0.07(+0.55%)
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.