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 (%)
Mar 28, 2024 84.76 85.75 84.46 84.87 375,230 +0.33(+0.39%)
Mar 27, 2024 83.98 84.80 83.28 84.54 364,139 +2.15(+2.61%)
Mar 26, 2024 82.32 83.17 81.70 82.39 226,204 +0.51(+0.62%)
Mar 25, 2024 82.58 83.03 81.85 81.88 254,425 -0.47(-0.57%)
Mar 22, 2024 82.28 82.67 81.51 82.35 175,707 +0.01(+0.01%)
Mar 21, 2024 81.65 82.84 81.29 82.34 213,597 +1.19(+1.47%)
Mar 20, 2024 80.10 81.80 79.69 81.15 422,569 +1.13(+1.41%)
Mar 19, 2024 78.70 80.54 78.70 80.02 950,185 +1.33(+1.69%)
Mar 18, 2024 78.28 79.52 77.90 78.69 282,286 +0.41(+0.52%)
Mar 15, 2024 77.55 78.46 77.39 78.28 721,090 +0.47(+0.60%)
Mar 14, 2024 78.60 79.00 76.85 77.81 781,243 -0.85(-1.08%)
Mar 13, 2024 78.09 78.85 77.60 78.66 352,960 +0.53(+0.68%)
Mar 12, 2024 78.01 78.37 76.91 78.13 332,500 +0.38(+0.49%)
Mar 11, 2024 79.87 79.95 77.31 77.75 253,476 -2.61(-3.24%)
Mar 08, 2024 81.26 82.35 79.98 80.36 232,216 -0.52(-0.64%)
Mar 07, 2024 79.88 80.99 79.66 80.88 668,583 +1.53(+1.93%)
Mar 06, 2024 79.49 80.24 79.12 79.35 696,535 +0.02(+0.03%)
Mar 05, 2024 79.60 80.77 78.74 79.33 419,771 -0.62(-0.77%)
Mar 04, 2024 80.37 81.49 79.87 79.95 481,920 -0.73(-0.90%)
Mar 01, 2024 82.08 82.11 80.64 80.68 629,003 -1.11(-1.36%)
Feb 29, 2024 83.04 83.04 81.31 81.79 389,314 -0.35(-0.43%)
Feb 28, 2024 84.05 84.78 81.39 82.13 494,893 -1.98(-2.35%)
Feb 27, 2024 84.87 85.85 80.98 84.11 648,470 +2.13(+2.59%)
Feb 26, 2024 82.40 83.04 81.97 81.98 381,368 -0.73(-0.88%)
Feb 23, 2024 81.77 82.90 81.44 82.71 209,709 +1.31(+1.61%)
Feb 22, 2024 80.94 81.57 80.59 81.41 305,145 +0.71(+0.88%)
Feb 21, 2024 78.82 80.77 78.64 80.70 508,627 +1.88(+2.38%)
Feb 20, 2024 78.82 79.52 78.46 78.82 277,140 -1.00(-1.25%)
Feb 16, 2024 79.79 81.35 79.71 79.82 281,427 -0.58(-0.72%)
Feb 15, 2024 79.21 80.65 79.21 80.40 264,793 +1.51(+1.91%)
Feb 14, 2024 77.99 79.15 77.61 78.89 280,695 +1.99(+2.58%)
Feb 13, 2024 77.69 78.46 75.92 76.90 408,058 -2.73(-3.42%)
Feb 12, 2024 78.78 80.72 78.31 79.63 474,701 +1.06(+1.35%)
Feb 09, 2024 78.28 78.91 77.77 78.57 409,259 +0.73(+0.94%)
Feb 08, 2024 77.95 78.37 77.45 77.84 360,782 +0.27(+0.35%)
Feb 07, 2024 78.42 78.93 77.56 77.57 371,754 -0.73(-0.93%)
Feb 06, 2024 78.10 78.84 77.84 78.30 165,675 +0.17(+0.22%)
Feb 05, 2024 78.52 78.60 77.47 78.13 207,639 -1.04(-1.31%)
Feb 02, 2024 78.13 79.45 78.04 79.17 182,412 +0.31(+0.39%)
Feb 01, 2024 77.67 79.50 76.96 78.86 365,646 +2.00(+2.60%)
Jan 31, 2024 78.39 78.88 76.45 76.86 350,191 -1.75(-2.22%)
Jan 30, 2024 77.88 79.47 77.81 78.61 437,501 +0.35(+0.45%)
Jan 29, 2024 76.88 78.42 76.47 78.26 221,862 +1.28(+1.66%)
Jan 26, 2024 77.22 77.75 76.62 76.98 188,001 +0.17(+0.22%)
Jan 25, 2024 76.27 77.15 75.63 76.81 675,887 +1.67(+2.22%)
Jan 24, 2024 75.18 75.36 74.29 75.15 324,131 +0.65(+0.87%)
Jan 23, 2024 75.56 75.75 74.39 74.50 214,329 -0.25(-0.33%)
Jan 22, 2024 74.90 75.57 74.62 74.75 432,522 +0.64(+0.86%)
Jan 19, 2024 74.23 74.45 73.08 74.11 291,384 +0.24(+0.32%)
Jan 18, 2024 73.17 73.89 72.98 73.87 273,690 +1.28(+1.76%)
Jan 17, 2024 73.12 73.94 72.37 72.59 170,065 -1.48(-2.00%)
Jan 16, 2024 73.55 74.08 73.19 74.07 197,493 -0.05(-0.07%)
Jan 12, 2024 74.12 74.58 73.38 74.12 122,615 +0.87(+1.19%)
Jan 11, 2024 73.36 73.65 72.29 73.25 223,435 -0.11(-0.15%)
Jan 10, 2024 72.55 73.43 72.55 73.36 201,598 +0.61(+0.84%)
Jan 09, 2024 71.68 72.76 71.18 72.75 271,832 -0.02(-0.03%)
Jan 08, 2024 72.10 72.81 71.78 72.77 455,149 +0.74(+1.03%)
Jan 05, 2024 72.02 73.14 72.02 72.03 363,694 -0.58(-0.80%)
Jan 04, 2024 73.30 73.70 72.38 72.61 238,706 -0.54(-0.74%)
Jan 03, 2024 74.95 74.95 72.89 73.15 398,705 -2.02(-2.68%)
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.