Federal Signal Corp (NY: FSS )

85.16 +0.62 (+0.73%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.51 34.94 33.40 33.52 657,113 -0.99(-2.85%)
Apr 28, 2022 34.13 34.83 33.37 34.51 375,822 +0.62(+1.83%)
Apr 27, 2022 33.51 34.16 33.27 33.89 405,830 +0.35(+1.06%)
Apr 26, 2022 33.78 34.09 33.29 33.53 452,527 -0.65(-1.90%)
Apr 25, 2022 34.25 34.25 33.34 34.19 478,536 -0.32(-0.91%)
Apr 22, 2022 34.63 34.63 34.11 34.50 699,939 -0.17(-0.48%)
Apr 21, 2022 34.16 34.70 33.89 34.67 406,322 +0.84(+2.48%)
Apr 20, 2022 33.96 34.40 33.83 33.83 200,638 +0.21(+0.62%)
Apr 19, 2022 32.97 33.87 32.96 33.62 237,350 +0.78(+2.37%)
Apr 18, 2022 32.72 33.23 32.53 32.85 469,899 +0.02(+0.06%)
Apr 14, 2022 33.00 33.30 32.63 32.83 553,031 -0.06(-0.18%)
Apr 13, 2022 32.18 32.89 32.01 32.88 386,893 +0.79(+2.46%)
Apr 12, 2022 32.06 32.67 31.82 32.10 489,767 +0.27(+0.84%)
Apr 11, 2022 31.54 32.17 31.54 31.83 346,169 +0.23(+0.72%)
Apr 08, 2022 32.20 32.40 31.55 31.60 275,710 -0.65(-2.02%)
Apr 07, 2022 32.27 32.38 31.94 32.25 347,596 -0.14(-0.43%)
Apr 06, 2022 32.44 32.68 32.27 32.39 322,327 -0.37(-1.14%)
Apr 05, 2022 33.35 33.54 32.64 32.77 307,862 -0.61(-1.83%)
Apr 04, 2022 33.49 33.51 33.01 33.38 192,074 -0.07(-0.21%)
Apr 01, 2022 33.27 33.51 32.90 33.45 670,325 +0.20(+0.59%)
Mar 31, 2022 33.54 33.69 33.20 33.25 352,011 -0.42(-1.26%)
Mar 30, 2022 34.20 34.26 33.61 33.67 215,375 -0.56(-1.64%)
Mar 29, 2022 33.87 34.42 33.87 34.23 389,036 +0.71(+2.12%)
Mar 28, 2022 33.92 34.01 33.33 33.52 372,019 -0.51(-1.51%)
Mar 25, 2022 33.84 34.15 33.55 34.04 362,858 +0.34(+1.02%)
Mar 24, 2022 33.78 33.78 33.07 33.69 285,137 +0.05(+0.15%)
Mar 23, 2022 33.58 33.66 33.17 33.64 465,826 -0.26(-0.76%)
Mar 22, 2022 33.93 34.30 33.42 33.90 450,687 +0.19(+0.56%)
Mar 21, 2022 33.77 34.46 33.55 33.71 173,209 -0.33(-0.96%)
Mar 18, 2022 33.23 34.06 32.67 34.04 627,547 +0.71(+2.13%)
Mar 17, 2022 33.51 33.90 33.27 33.33 670,390 -0.51(-1.51%)
Mar 16, 2022 33.36 34.03 33.16 33.84 255,272 +0.72(+2.17%)
Mar 15, 2022 32.95 33.13 32.47 33.12 363,987 +0.32(+0.99%)
Mar 14, 2022 33.24 33.24 32.59 32.80 240,429 -0.25(-0.74%)
Mar 11, 2022 33.92 34.05 33.01 33.04 172,713 -0.53(-1.58%)
Mar 10, 2022 33.67 33.42 33.58 343,573 -0.63(-1.84%)
Mar 09, 2022 34.83 35.00 34.07 34.20 354,831 +0.03(+0.09%)
Mar 08, 2022 33.32 34.75 33.24 34.17 359,664 +1.04(+3.14%)
Mar 07, 2022 34.31 34.49 33.05 33.13 670,047 -1.09(-3.19%)
Mar 04, 2022 33.85 34.35 33.58 34.22 487,365 -0.10(-0.29%)
Mar 03, 2022 34.00 34.38 32.65 34.32 570,437 +0.32(+0.95%)
Mar 02, 2022 32.97 34.42 32.91 34.00 502,292 +0.93(+2.82%)
Mar 01, 2022 36.21 36.27 32.72 33.06 731,246 -2.42(-6.81%)
Feb 28, 2022 35.08 35.72 34.94 35.48 581,351 -0.01(-0.03%)
Feb 25, 2022 35.38 35.79 35.20 35.49 452,934 +0.24(+0.67%)
Feb 24, 2022 35.11 35.33 34.41 35.26 272,453 -0.43(-1.21%)
Feb 23, 2022 36.21 36.44 35.54 35.69 277,847 -0.31(-0.87%)
Feb 22, 2022 36.79 36.97 35.92 36.00 191,148 -0.76(-2.06%)
Feb 18, 2022 36.76 0 +0.11(+0.29%)
Feb 17, 2022 36.90 37.02 36.51 36.65 245,938 -0.58(-1.56%)
Feb 16, 2022 37.07 37.52 36.84 37.23 142,179 -0.15(-0.39%)
Feb 15, 2022 36.79 37.52 36.70 37.38 210,805 +1.06(+2.92%)
Feb 14, 2022 36.58 37.02 36.13 36.32 329,710 -0.11(-0.30%)
Feb 11, 2022 36.61 36.68 35.84 36.42 253,624 +0.15(+0.41%)
Feb 10, 2022 36.40 37.18 36.09 36.28 175,882 -0.69(-1.86%)
Feb 09, 2022 37.02 37.51 36.82 36.96 185,407 +0.36(+0.99%)
Feb 08, 2022 36.30 36.81 36.25 36.60 284,885 +0.66(+1.83%)
Feb 07, 2022 35.99 36.48 35.85 35.94 219,689 -0.17(-0.46%)
Feb 04, 2022 36.58 37.02 35.90 36.11 501,316 -0.71(-1.92%)
Feb 03, 2022 37.24 36.71 36.82 177,503 -0.70(-1.86%)
Feb 02, 2022 38.28 38.73 37.45 37.52 194,405 -0.76(-1.98%)
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.