Federal Signal Corp (NY: FSS )

89.47 +0.53 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.49 20.90 20.46 20.88 234,973 +0.37(+1.81%)
Jan 30, 2019 20.46 20.58 20.20 20.51 193,635 +0.13(+0.65%)
Jan 29, 2019 20.46 20.46 20.32 20.38 162,049 +0.06(+0.28%)
Jan 28, 2019 20.33 20.43 20.08 20.32 175,042 -0.39(-1.88%)
Jan 25, 2019 20.84 20.90 20.67 20.71 100,105 +0.12(+0.60%)
Jan 24, 2019 20.44 20.70 20.44 20.59 158,684 +0.12(+0.60%)
Jan 23, 2019 20.60 20.77 20.44 20.46 178,604 -0.09(-0.42%)
Jan 22, 2019 20.68 20.73 20.47 20.55 249,083 -0.27(-1.28%)
Jan 18, 2019 20.92 21.14 20.72 20.81 502,740 +0.08(+0.37%)
Jan 17, 2019 20.56 20.87 20.46 20.74 320,143 +0.11(+0.55%)
Jan 16, 2019 20.45 20.74 20.45 20.62 213,301 +0.20(+0.98%)
Jan 15, 2019 20.48 20.74 20.16 20.42 154,084 -0.04(-0.19%)
Jan 14, 2019 20.76 20.81 20.40 20.46 241,196 -0.44(-2.09%)
Jan 11, 2019 20.40 20.98 20.40 20.90 308,212 +0.35(+1.71%)
Jan 10, 2019 20.05 20.60 20.05 20.55 285,727 +0.29(+1.45%)
Jan 09, 2019 19.91 20.40 19.81 20.25 247,737 +0.55(+2.80%)
Jan 08, 2019 19.38 19.70 19.38 19.70 288,307 +0.36(+1.87%)
Jan 07, 2019 18.67 19.45 18.57 19.34 491,523 +0.67(+3.61%)
Jan 04, 2019 18.71 18.88 18.51 18.67 611,478 +0.23(+1.24%)
Jan 03, 2019 18.81 18.90 18.41 18.44 278,078 -0.50(-2.66%)
Jan 02, 2019 18.52 19.17 18.51 18.94 342,821 +0.04(+0.20%)
Dec 31, 2018 18.79 18.90 18.44 18.90 235,580 +0.24(+1.27%)
Dec 28, 2018 18.78 19.27 18.38 18.67 213,896 -0.04(-0.20%)
Dec 27, 2018 18.34 18.71 18.11 18.71 299,155 +0.09(+0.46%)
Dec 26, 2018 17.81 18.64 17.74 18.62 179,122 +0.88(+4.98%)
Dec 24, 2018 18.49 18.60 17.66 17.74 234,949 -0.86(-4.65%)
Dec 21, 2018 18.83 19.01 18.46 18.60 710,847 -0.17(-0.91%)
Dec 20, 2018 18.88 19.02 18.56 18.77 265,829 -0.22(-1.15%)
Dec 19, 2018 19.77 19.89 18.92 18.99 302,272 -0.78(-3.94%)
Dec 18, 2018 19.34 20.04 19.30 19.77 396,975 +0.68(+3.58%)
Dec 17, 2018 19.53 19.68 18.96 19.09 634,921 -0.46(-2.33%)
Dec 14, 2018 19.54 19.68 19.31 19.54 318,318 -0.22(-1.11%)
Dec 13, 2018 20.22 20.29 19.67 19.76 243,705 -0.39(-1.93%)
Dec 12, 2018 20.22 20.54 20.10 20.15 270,554 +0.12(+0.62%)
Dec 11, 2018 20.26 20.42 19.96 20.03 245,258 +0.13(+0.67%)
Dec 10, 2018 20.07 20.10 19.56 19.89 381,327 -0.21(-1.04%)
Dec 07, 2018 20.98 21.00 19.95 20.10 371,581 -0.79(-3.77%)
Dec 06, 2018 20.93 20.93 20.27 20.89 446,450 -0.39(-1.83%)
Dec 04, 2018 22.24 22.24 21.19 21.28 484,424 -1.04(-4.68%)
Dec 03, 2018 22.72 22.85 22.08 22.32 240,620 +0.04(+0.17%)
Nov 30, 2018 22.03 22.36 21.96 22.29 257,580 +0.14(+0.64%)
Nov 29, 2018 22.26 22.38 21.90 22.14 181,722 -0.20(-0.89%)
Nov 28, 2018 21.93 22.37 21.59 22.34 338,519 +0.52(+2.39%)
Nov 27, 2018 22.35 22.58 21.81 21.82 146,983 -0.64(-2.83%)
Nov 26, 2018 22.32 22.56 22.18 22.46 170,639 +0.40(+1.81%)
Nov 23, 2018 22.11 22.52 22.05 22.06 105,790 -0.19(-0.85%)
Nov 21, 2018 22.25 22.25 22.25 0 +0.18(+0.82%)
Nov 20, 2018 22.26 22.59 21.94 22.07 530,831 -0.50(-2.23%)
Nov 19, 2018 23.18 23.30 22.47 22.57 283,697 -0.59(-2.54%)
Nov 16, 2018 22.89 23.31 22.87 23.16 454,529 +0.24(+1.04%)
Nov 15, 2018 22.56 22.95 22.30 22.92 573,146 +0.19(+0.84%)
Nov 14, 2018 22.25 23.09 22.25 22.73 843,267 +0.68(+3.10%)
Nov 13, 2018 22.23 22.54 21.85 22.05 412,885 -0.04(-0.17%)
Nov 12, 2018 21.64 22.37 21.53 22.09 597,800 +0.44(+2.02%)
Nov 09, 2018 22.12 22.23 21.65 21.65 352,002 -0.61(-2.73%)
Nov 08, 2018 23.05 23.05 22.19 22.26 276,642 -0.80(-3.49%)
Nov 07, 2018 22.72 23.15 22.28 23.06 272,923 +0.54(+2.40%)
Nov 06, 2018 22.31 23.21 21.21 22.52 627,066 +1.16(+5.45%)
Nov 05, 2018 21.25 21.52 21.05 21.36 278,218 +0.09(+0.40%)
Nov 02, 2018 21.17 21.61 21.17 21.27 307,680 +0.14(+0.67%)
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.