Federal Signal Corp (NY: FSS )

84.87 +0.33 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 40.40 40.40 39.43 39.47 133,595 -0.68(-1.70%)
Aug 30, 2022 40.34 40.69 39.63 40.15 139,977 -0.09(-0.22%)
Aug 29, 2022 40.17 40.42 39.78 40.24 121,412 -0.30(-0.73%)
Aug 26, 2022 41.95 42.16 40.50 40.54 239,006 -1.64(-3.90%)
Aug 25, 2022 41.71 42.21 41.53 42.18 152,519 +0.69(+1.67%)
Aug 24, 2022 41.22 41.56 41.08 41.49 109,881 +0.37(+0.89%)
Aug 23, 2022 41.21 41.47 40.88 41.12 132,074 -0.22(-0.53%)
Aug 22, 2022 41.92 41.98 41.04 41.34 166,944 -0.67(-1.60%)
Aug 19, 2022 42.20 42.20 41.79 42.01 183,016 -0.24(-0.56%)
Aug 18, 2022 41.81 42.43 41.38 42.25 116,116 +0.31(+0.73%)
Aug 17, 2022 42.04 42.22 41.48 41.94 147,556 -0.54(-1.28%)
Aug 16, 2022 42.23 42.88 42.01 42.49 306,322 +0.12(+0.28%)
Aug 15, 2022 41.86 42.55 41.73 42.37 141,630 +0.27(+0.63%)
Aug 12, 2022 41.64 42.12 41.44 42.10 130,222 +0.65(+1.57%)
Aug 11, 2022 41.39 41.78 41.10 41.45 205,395 +0.54(+1.33%)
Aug 10, 2022 41.29 41.29 40.83 40.91 204,084 +0.43(+1.07%)
Aug 09, 2022 40.95 41.01 40.15 40.47 171,910 -0.47(-1.16%)
Aug 08, 2022 40.91 41.03 40.46 40.95 203,669 +0.06(+0.15%)
Aug 05, 2022 40.57 40.99 40.46 40.89 143,791 -0.29(-0.70%)
Aug 04, 2022 41.37 41.63 41.04 41.17 155,108 -0.20(-0.48%)
Aug 03, 2022 40.93 41.45 40.46 41.37 136,859 +0.64(+1.58%)
Aug 02, 2022 41.05 41.17 40.61 40.73 175,936 -0.51(-1.25%)
Aug 01, 2022 40.46 41.43 40.36 41.24 234,940 +0.23(+0.55%)
Jul 29, 2022 40.08 41.36 39.89 41.02 276,872 +0.92(+2.29%)
Jul 28, 2022 38.38 40.28 38.30 40.10 309,228 +1.97(+5.16%)
Jul 27, 2022 37.81 38.58 36.95 38.13 272,013 +0.78(+2.09%)
Jul 26, 2022 36.93 37.50 36.93 37.35 131,964 +0.11(+0.29%)
Jul 25, 2022 36.96 37.34 36.69 37.24 139,803 +0.23(+0.61%)
Jul 22, 2022 37.30 37.40 36.59 37.02 170,647 -0.40(-1.06%)
Jul 21, 2022 36.48 37.41 36.22 37.41 237,108 +0.65(+1.77%)
Jul 20, 2022 36.56 36.83 36.25 36.76 229,643 +0.26(+0.70%)
Jul 19, 2022 35.51 36.64 35.51 36.50 219,725 +1.50(+4.29%)
Jul 18, 2022 35.66 35.82 34.84 35.00 187,452 -0.48(-1.36%)
Jul 15, 2022 35.57 35.65 34.81 35.48 268,197 +0.63(+1.81%)
Jul 14, 2022 34.34 34.86 34.06 34.85 133,686 -0.01(-0.03%)
Jul 13, 2022 34.60 34.95 34.48 34.86 160,355 -0.16(-0.45%)
Jul 12, 2022 34.89 35.56 34.87 35.02 98,803 +0.06(+0.17%)
Jul 11, 2022 35.06 35.33 34.86 34.96 116,748 -0.26(-0.73%)
Jul 08, 2022 35.33 35.47 34.95 35.22 135,599 -0.26(-0.72%)
Jul 07, 2022 34.65 35.54 34.65 35.47 151,622 +1.23(+3.61%)
Jul 06, 2022 34.60 35.08 34.08 34.24 271,906 -0.37(-1.06%)
Jul 05, 2022 34.33 34.64 33.76 34.60 354,129 -0.43(-1.24%)
Jul 01, 2022 34.92 35.83 34.39 35.04 215,875 -0.13(-0.37%)
Jun 30, 2022 34.01 35.17 33.58 35.17 403,199 +0.82(+2.39%)
Jun 29, 2022 34.78 34.78 34.13 34.35 144,113 -0.35(-1.00%)
Jun 28, 2022 35.45 35.72 34.63 34.69 227,713 -0.76(-2.15%)
Jun 27, 2022 35.83 35.90 35.36 35.45 341,054 -0.08(-0.22%)
Jun 24, 2022 34.41 35.54 34.41 35.53 776,784 +1.50(+4.41%)
Jun 23, 2022 34.14 34.66 33.46 34.03 414,744 -0.17(-0.49%)
Jun 22, 2022 34.15 34.48 33.93 34.20 308,206 -0.28(-0.80%)
Jun 21, 2022 33.96 34.66 33.27 34.48 261,220 +0.95(+2.83%)
Jun 17, 2022 34.39 34.84 33.53 33.53 643,550 -0.65(-1.91%)
Jun 16, 2022 35.25 35.37 33.34 34.18 873,650 -1.43(-4.02%)
Jun 15, 2022 35.61 35.93 34.92 35.61 504,923 +0.68(+1.95%)
Jun 14, 2022 34.55 35.08 34.04 34.93 470,480 +0.32(+0.91%)
Jun 13, 2022 34.39 34.68 33.99 34.61 485,863 -0.77(-2.18%)
Jun 10, 2022 35.56 35.92 35.24 35.39 530,076 -0.48(-1.35%)
Jun 09, 2022 35.74 36.22 35.57 35.87 322,845 +0.06(+0.17%)
Jun 08, 2022 35.90 36.02 35.41 35.81 201,176 -0.36(-0.98%)
Jun 07, 2022 35.39 36.24 35.04 36.17 191,400 +0.49(+1.38%)
Jun 06, 2022 35.67 35.89 35.37 35.67 228,491 -0.10(-0.28%)
Jun 03, 2022 35.78 35.96 35.31 35.77 164,115 -0.29(-0.79%)
Jun 02, 2022 35.19 36.13 34.87 36.06 188,679 +0.92(+2.61%)
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.