Federal Signal Corp (NY: FSS )

41.20 USD -0.64 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 41.48 41.75 40.65 41.20 227,857 -0.64(-1.53%)
Jan 14, 2022 41.84 0 -0.01(-0.02%)
Jan 13, 2022 41.74 42.33 41.70 41.85 85,611 +0.23(+0.55%)
Jan 12, 2022 42.13 42.33 41.46 41.62 155,182 -0.32(-0.76%)
Jan 11, 2022 41.66 42.06 40.96 41.94 217,704 +0.28(+0.67%)
Jan 10, 2022 41.94 41.94 41.07 41.66 187,996 -0.24(-0.57%)
Jan 07, 2022 42.76 43.05 41.90 41.90 200,258 -1.12(-2.60%)
Jan 06, 2022 43.15 43.40 42.79 43.02 223,187 -0.13(-0.30%)
Jan 05, 2022 44.01 44.21 43.12 43.15 130,811 -0.81(-1.84%)
Jan 04, 2022 43.30 44.31 43.29 43.96 183,600 +0.76(+1.76%)
Jan 03, 2022 43.43 43.96 42.85 43.20 154,647 -0.14(-0.32%)
Dec 31, 2021 42.83 43.48 42.72 43.34 190,301 +0.47(+1.10%)
Dec 30, 2021 43.39 43.43 42.81 42.87 149,254 -0.42(-0.97%)
Dec 29, 2021 42.98 43.34 42.75 43.29 266,026 +0.33(+0.77%)
Dec 28, 2021 42.88 43.29 42.77 42.96 194,707 +0.05(+0.12%)
Dec 27, 2021 42.43 42.93 41.74 42.91 298,754 +0.54(+1.27%)
Dec 23, 2021 42.67 42.87 42.31 42.37 254,630 +0.09(+0.21%)
Dec 22, 2021 41.58 42.30 41.19 42.28 323,896 +0.60(+1.44%)
Dec 21, 2021 40.66 41.73 40.61 41.68 282,877 +1.25(+3.09%)
Dec 20, 2021 41.40 41.77 39.91 40.43 351,512 -1.57(-3.74%)
Dec 17, 2021 42.47 42.74 41.38 42.00 1,398,429 -0.61(-1.43%)
Dec 16, 2021 43.76 43.89 42.46 42.61 361,778 -1.02(-2.34%)
Dec 15, 2021 43.06 43.63 42.40 43.63 451,362 +0.86(+2.01%)
Dec 14, 2021 43.41 43.82 42.64 42.77 365,246 -0.68(-1.57%)
Dec 13, 2021 43.95 44.23 43.28 43.45 208,166 -0.66(-1.50%)
Dec 10, 2021 44.07 44.28 43.73 44.11 232,430 +0.27(+0.62%)
Dec 09, 2021 44.35 44.66 43.81 43.84 244,642 -0.81(-1.81%)
Dec 08, 2021 44.75 44.92 44.27 44.65 259,922 +0.03(+0.07%)
Dec 07, 2021 45.24 45.26 44.38 44.62 323,246 -0.28(-0.62%)
Dec 06, 2021 44.38 45.42 44.38 44.90 257,613 +0.91(+2.07%)
Dec 03, 2021 44.54 44.73 43.65 43.99 253,010 -0.27(-0.61%)
Dec 02, 2021 43.34 44.62 43.18 44.26 222,456 +1.24(+2.88%)
Dec 01, 2021 43.60 44.03 42.99 43.02 432,360 +0.59(+1.39%)
Nov 30, 2021 43.21 43.55 42.25 42.43 327,786 -1.07(-2.46%)
Nov 29, 2021 44.85 44.95 43.39 43.50 293,038 -0.71(-1.61%)
Nov 26, 2021 44.57 44.97 43.28 44.21 136,581 -1.57(-3.43%)
Nov 24, 2021 46.24 46.40 45.66 45.78 158,566 -0.56(-1.21%)
Nov 23, 2021 46.56 47.07 46.12 46.34 221,967 -0.16(-0.34%)
Nov 22, 2021 45.83 47.16 45.54 46.50 305,695 +1.08(+2.38%)
Nov 19, 2021 45.74 46.22 45.31 45.42 359,657 -0.62(-1.35%)
Nov 18, 2021 47.00 46.07 45.79 46.04 360,626 -1.16(-2.46%)
Nov 17, 2021 47.62 47.79 46.83 47.20 419,029 -0.60(-1.26%)
Nov 16, 2021 47.93 48.13 47.60 47.80 243,771 -0.17(-0.35%)
Nov 15, 2021 48.66 48.88 47.69 47.97 226,743 -0.10(-0.21%)
Nov 12, 2021 48.11 48.48 47.81 48.07 144,063 +0.09(+0.19%)
Nov 11, 2021 47.27 48.11 46.68 47.98 241,455 +0.78(+1.65%)
Nov 10, 2021 47.24 47.20 202,615 -0.12(-0.25%)
Nov 09, 2021 45.01 48.51 44.60 47.32 365,636 +1.32(+2.87%)
Nov 08, 2021 46.92 47.39 45.87 46.00 295,017 -0.30(-0.65%)
Nov 05, 2021 45.44 46.79 45.40 46.30 201,284 +1.42(+3.16%)
Nov 04, 2021 43.94 44.90 43.51 44.88 252,084 +1.21(+2.77%)
Nov 03, 2021 43.41 43.95 42.80 43.67 232,952 +0.25(+0.58%)
Nov 02, 2021 44.05 44.05 43.31 43.42 148,731 -0.58(-1.32%)
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.