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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 20.64 20.64 19.92 20.49 592,916 -0.33(-1.60%)
Jun 27, 2002 20.70 20.97 19.39 20.82 1,322,524 -0.69(-3.21%)
Jun 26, 2002 21.24 21.75 20.69 21.51 246,209 +0.10(+0.48%)
Jun 25, 2002 21.47 21.89 21.13 21.41 374,584 -0.02(-0.08%)
Jun 21, 2002 21.45 21.67 21.45 21.43 265,887 -0.03(-0.12%)
Jun 20, 2002 21.78 21.88 21.28 21.45 468,757 -0.32(-1.45%)
Jun 19, 2002 21.74 21.96 21.45 21.77 246,560 +0.03(+0.16%)
Jun 18, 2002 21.26 21.83 21.23 21.74 146,882 +0.40(+1.88%)
Jun 17, 2002 21.19 21.41 21.02 21.34 384,423 +0.15(+0.73%)
Jun 14, 2002 21.48 21.48 20.92 21.18 357,014 -0.79(-3.61%)
Jun 12, 2002 21.75 22.08 21.57 21.98 274,203 +0.22(+1.02%)
Jun 11, 2002 21.83 22.04 21.69 21.75 159,180 -0.16(-0.74%)
Jun 10, 2002 21.84 22.16 21.78 21.92 131,772 -0.05(-0.23%)
Jun 07, 2002 21.59 22.06 21.53 21.97 197,834 +0.38(+1.74%)
Jun 06, 2002 21.76 21.76 21.34 21.59 162,577 -0.09(-0.39%)
Jun 05, 2002 21.69 21.75 21.45 21.68 220,440 +0.08(+0.36%)
May 31, 2002 21.83 21.83 21.48 21.60 238,127 -0.40(-1.82%)
May 28, 2002 22.15 22.18 21.77 22.00 293,295 +0.05(+0.23%)
May 27, 2002 21.77 21.96 21.45 21.95 164,100 +0.00(+0.00%)
May 24, 2002 21.77 21.96 21.45 21.95 162,226 +0.33(+1.54%)
May 23, 2002 21.43 21.73 21.22 21.62 176,047 +0.14(+0.64%)
May 22, 2002 21.42 21.49 21.20 21.48 125,095 +0.06(+0.28%)
May 21, 2002 21.39 21.55 21.17 21.42 175,930 +0.11(+0.52%)
May 20, 2002 21.34 21.54 21.22 21.31 152,738 +0.00(+0.00%)
May 17, 2002 21.50 21.68 21.14 21.31 276,897 -0.19(-0.87%)
May 16, 2002 21.94 21.94 21.26 21.50 496,400 +0.75(+3.62%)
May 15, 2002 20.87 20.99 20.66 20.75 143,016 +0.00(+0.00%)
May 14, 2002 20.49 20.87 20.49 20.75 225,945 +0.22(+1.08%)
May 13, 2002 20.27 20.58 20.12 20.52 135,754 +0.26(+1.26%)
May 10, 2002 20.13 20.29 19.65 20.27 252,534 +0.22(+1.11%)
May 09, 2002 20.45 20.62 20.00 20.05 232,739 -0.43(-2.09%)
May 08, 2002 20.34 20.74 20.32 20.47 149,224 +0.15(+0.76%)
May 07, 2002 20.33 20.49 19.76 20.32 348,464 +0.16(+0.80%)
May 06, 2002 19.87 20.34 19.81 20.16 481,525 +0.28(+1.42%)
May 03, 2002 19.91 20.06 19.84 19.88 292,710 -0.07(-0.34%)
May 02, 2002 19.64 19.98 19.64 19.94 197,951 +0.30(+1.52%)
May 01, 2002 19.82 19.82 19.25 19.64 505,654 +0.01(+0.04%)
Apr 30, 2002 19.29 19.74 19.23 19.64 333,237 +0.34(+1.77%)
Apr 29, 2002 19.51 19.51 19.08 19.29 223,954 -0.09(-0.44%)
Apr 26, 2002 19.64 19.67 19.36 19.38 644,219 -0.11(-0.57%)
Apr 25, 2002 18.98 19.62 18.40 19.49 439,709 +0.63(+3.35%)
Apr 24, 2002 19.47 19.65 18.61 18.86 221,611 -0.58(-2.99%)
Apr 23, 2002 19.47 19.49 19.29 19.44 197,014 -0.02(-0.09%)
Apr 22, 2002 19.55 19.55 19.45 19.46 236,604 -0.01(-0.04%)
Apr 19, 2002 19.55 19.61 18.95 19.47 268,112 +0.11(+0.57%)
Apr 18, 2002 20.05 20.05 19.19 19.35 202,167 -0.69(-3.45%)
Apr 17, 2002 20.36 20.49 19.98 20.05 98,858 -0.18(-0.89%)
Apr 16, 2002 19.99 20.68 19.76 20.23 458,450 +0.07(+0.34%)
Apr 15, 2002 20.23 20.23 19.12 20.16 403,633 -0.03(-0.17%)
Apr 12, 2002 20.96 20.96 20.16 20.19 386,649 -0.68(-3.27%)
Apr 11, 2002 21.34 21.34 20.78 20.87 77,540 -0.51(-2.39%)
Apr 10, 2002 21.26 21.64 21.26 21.39 184,949 +0.08(+0.36%)
Apr 09, 2002 21.32 21.42 21.28 21.31 150,513 +0.04(+0.20%)
Apr 08, 2002 20.49 21.27 20.34 21.27 217,043 +0.61(+2.98%)
Apr 05, 2002 20.58 20.93 20.29 20.65 146,062 +0.24(+1.17%)
Apr 04, 2002 19.64 20.42 19.64 20.41 368,728 +0.65(+3.28%)
Apr 03, 2002 20.11 20.11 19.58 19.76 106,003 -0.39(-1.95%)
Apr 02, 2002 20.23 20.46 20.16 20.16 125,564 -0.11(-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.