Stock Quote

Federal Signal Corp (NY: FSS )

40.53 USD -0.88 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 41.53 41.53 40.33 40.53 456,572 -0.88(-2.13%)
Apr 21, 2021 39.60 41.54 39.44 41.41 445,557 +2.80(+7.25%)
Apr 20, 2021 39.46 39.49 38.39 38.61 225,957 -0.85(-2.15%)
Apr 19, 2021 39.64 39.64 38.77 39.46 141,798 -0.18(-0.45%)
Apr 16, 2021 39.90 40.01 39.38 39.64 226,800 +0.13(+0.33%)
Apr 15, 2021 39.44 39.53 39.03 39.51 94,261 +0.39(+1.00%)
Apr 14, 2021 38.95 39.81 38.77 39.12 96,956 +0.17(+0.44%)
Apr 13, 2021 39.41 39.46 38.67 38.95 212,343 -0.65(-1.64%)
Apr 12, 2021 39.69 39.89 39.43 39.60 153,863 -0.03(-0.08%)
Apr 09, 2021 39.50 39.75 39.20 39.63 133,800 +0.22(+0.56%)
Apr 08, 2021 38.83 39.41 38.50 39.41 233,129 +0.60(+1.55%)
Apr 07, 2021 39.64 39.77 38.56 38.81 241,285 -0.80(-2.02%)
Apr 06, 2021 39.66 40.11 39.40 39.61 277,445 +0.07(+0.18%)
Apr 05, 2021 39.25 39.63 38.47 39.54 238,432 +0.75(+1.93%)
Apr 01, 2021 38.37 38.82 38.21 38.79 163,700 +0.49(+1.28%)
Mar 31, 2021 38.82 39.19 38.11 38.30 370,326 -0.51(-1.31%)
Mar 30, 2021 38.25 38.94 38.25 38.81 208,911 +0.56(+1.46%)
Mar 29, 2021 38.79 39.40 38.20 38.25 271,764 -0.49(-1.26%)
Mar 26, 2021 37.89 38.78 37.67 38.74 210,800 +1.16(+3.09%)
Mar 25, 2021 36.45 37.76 36.28 37.58 217,564 +1.06(+2.90%)
Mar 24, 2021 36.85 37.83 36.52 36.52 346,200 -0.06(-0.16%)
Mar 23, 2021 37.20 37.56 36.47 36.58 392,344 -1.00(-2.66%)
Mar 22, 2021 37.66 37.67 36.96 37.58 127,722 -0.12(-0.32%)
Mar 19, 2021 38.69 38.69 37.57 37.70 686,900 -1.08(-2.78%)
Mar 18, 2021 38.89 39.47 38.63 38.78 188,873 -0.26(-0.67%)
Mar 17, 2021 39.09 39.24 38.60 39.04 153,679 +0.06(+0.15%)
Mar 16, 2021 39.16 39.32 38.52 38.98 169,357 -0.31(-0.79%)
Mar 15, 2021 39.39 39.57 38.51 39.29 158,637 -0.36(-0.91%)
Mar 12, 2021 39.00 39.78 38.98 39.65 210,500 +0.85(+2.19%)
Mar 11, 2021 38.92 38.96 38.16 38.80 219,877 +0.40(+1.04%)
Mar 10, 2021 37.33 38.55 37.33 38.40 227,119 +1.05(+2.81%)
Mar 09, 2021 37.85 38.22 37.35 37.35 215,967 -0.05(-0.13%)
Mar 08, 2021 37.00 37.94 36.71 37.40 555,446 +0.30(+0.81%)
Mar 05, 2021 37.40 37.40 35.41 37.10 449,900 +0.35(+0.95%)
Mar 04, 2021 38.02 38.09 36.70 36.75 412,627 -1.23(-3.24%)
Mar 03, 2021 37.74 38.90 37.74 37.98 374,085 +0.37(+0.98%)
Mar 02, 2021 37.86 37.90 37.13 37.61 238,091 -0.25(-0.66%)
Mar 01, 2021 37.14 37.99 36.90 37.86 211,110 +1.45(+3.98%)
Feb 26, 2021 36.84 37.50 36.41 36.41 292,700 -0.15(-0.41%)
Feb 25, 2021 37.80 38.79 36.03 36.56 283,505 -1.55(-4.07%)
Feb 24, 2021 38.06 38.92 37.98 38.11 286,925 +0.14(+0.37%)
Feb 23, 2021 37.52 38.13 37.40 37.97 333,238 +0.48(+1.28%)
Feb 22, 2021 36.08 37.65 36.03 37.49 331,233 +1.41(+3.91%)
Feb 19, 2021 35.41 36.40 35.33 36.08 220,000 +0.87(+2.47%)
Feb 18, 2021 35.51 35.58 34.83 35.21 162,083 -0.33(-0.93%)
Feb 17, 2021 35.77 36.19 35.50 35.54 144,130 -0.41(-1.14%)
Feb 16, 2021 36.11 36.42 35.86 35.95 168,802 +0.07(+0.20%)
Feb 12, 2021 35.27 36.05 35.11 35.88 296,300 +0.42(+1.18%)
Feb 11, 2021 35.56 35.64 34.70 35.46 175,272 +0.20(+0.57%)
Feb 10, 2021 35.61 35.78 35.00 35.26 173,491 -0.10(-0.28%)
Feb 09, 2021 35.35 35.77 34.88 35.36 221,193 +0.05(+0.14%)
Feb 08, 2021 34.83 35.31 34.58 35.31 147,789 +0.78(+2.26%)
Feb 05, 2021 34.57 34.64 33.94 34.53 155,000 +0.38(+1.11%)
Feb 04, 2021 33.85 34.31 33.61 34.15 157,075 +0.38(+1.13%)
Feb 03, 2021 33.78 33.92 33.27 33.77 137,573 -0.16(-0.47%)
Feb 02, 2021 33.48 34.16 32.92 33.93 270,116 +0.78(+2.35%)
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.