| FEDERAL SIGNAL CORP. Add to My Watchlist | (NYSE: FSS) |
| FEDERAL SIGNAL | 6.23 | +0.13 (+2.13%) | 162,102 |
| Historical Data for FSS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.21 | 6.36 | 6.09 | 162,102 | 6.23 | +0.13 +2.13% |
| 02/08/10 | 6.28 | 6.36 | 6.10 | 151,236 | 6.10 | -0.14 -2.24% |
| 02/05/10 | 6.14 | 6.26 | 6.02 | 210,738 | 6.24 | +0.10 +1.63% |
| 02/04/10 | 6.42 | 6.50 | 6.13 | 328,934 | 6.14 | -0.34 -5.25% |
| 02/03/10 | 6.56 | 6.70 | 6.39 | 201,816 | 6.48 | -0.11 -1.67% |
| 02/02/10 | 6.58 | 6.65 | 6.50 | 235,644 | 6.59 | +0.03 +0.46% |
| 02/01/10 | 6.50 | 6.74 | 6.49 | 194,005 | 6.56 | +0.07 +1.08% |
| 01/29/10 | 6.75 | 6.82 | 6.48 | 497,490 | 6.49 | -0.17 -2.55% |
| 01/28/10 | 6.80 | 6.87 | 6.59 | 248,801 | 6.66 | -0.14 -2.06% |
| 01/27/10 | 6.61 | 6.81 | 6.61 | 226,917 | 6.80 | +0.14 +2.10% |
| 01/26/10 | 6.76 | 6.76 | 6.64 | 209,784 | 6.66 | -0.12 -1.77% |
| 01/25/10 | 6.73 | 6.81 | 6.57 | 298,173 | 6.78 | +0.16 +2.42% |
| 01/22/10 | 6.78 | 6.82 | 6.55 | 529,979 | 6.62 | -0.21 -3.07% |
| 01/21/10 | 6.77 | 6.84 | 6.41 | 807,055 | 6.83 | +0.09 +1.34% |
| 01/20/10 | 6.94 | 6.97 | 6.65 | 271,515 | 6.74 | -0.24 -3.44% |
| 01/19/10 | 6.83 | 7.03 | 6.79 | 435,148 | 6.98 | +0.19 +2.80% |
| 01/18/10 | 6.79 | 6.79 | 6.79 | 0 | 6.79 | 0.00 0.00% |
| 01/15/10 | 6.90 | 6.95 | 6.70 | 509,717 | 6.79 | -0.12 -1.74% |
| 01/14/10 | 6.79 | 6.94 | 6.70 | 190,561 | 6.91 | +0.11 +1.62% |
| 01/13/10 | 6.81 | 6.98 | 6.66 | 258,647 | 6.80 | +0.05 +0.74% |
| 01/12/10 | 6.78 | 6.79 | 6.66 | 278,713 | 6.75 | -0.10 -1.46% |
| 01/11/10 | 6.66 | 6.95 | 6.60 | 326,201 | 6.85 | +0.29 +4.42% |
| 01/08/10 | 6.38 | 6.63 | 6.38 | 171,228 | 6.56 | +0.14 +2.18% |
| 01/07/10 | 6.56 | 6.59 | 6.33 | 264,951 | 6.42 | -0.14 -2.13% |
| 01/06/10 | 6.44 | 6.66 | 6.41 | 360,665 | 6.56 | +0.10 +1.55% |
| 01/05/10 | 6.39 | 6.53 | 6.36 | 440,553 | 6.46 | +0.10 +1.57% |
| 01/04/10 | 6.11 | 6.37 | 6.02 | 334,420 | 6.36 | +0.34 +5.65% |
| 01/01/10 | 6.02 | 6.02 | 6.02 | 0 | 6.02 | 0.00 0.00% |
| 12/31/09 | 6.03 | 6.15 | 6.01 | 414,233 | 6.02 | +0.02 +0.33% |
| 12/30/09 | 5.94 | 6.05 | 5.93 | 149,037 | 6.00 | 0.00 0.00% |
| 12/29/09 | 6.10 | 6.18 | 5.99 | 167,940 | 6.00 | -0.12 -1.96% |
| 12/28/09 | 6.21 | 6.30 | 6.07 | 152,683 | 6.12 | -0.06 -0.97% |
| 12/25/09 | 6.17 | 6.30 | 6.14 | 182,600 | 6.18 | 0.00 0.00% |
| 12/24/09 | 6.17 | 6.30 | 6.14 | 182,600 | 6.18 | +0.05 +0.82% |
| 12/23/09 | 6.06 | 6.21 | 6.00 | 361,463 | 6.13 | +0.18 +3.03% |
| 12/22/09 | 6.13 | 6.16 | 5.92 | 212,674 | 5.95 | -0.14 -2.30% |
| 12/21/09 | 6.15 | 6.25 | 5.98 | 256,611 | 6.09 | -0.01 -0.16% |
| 12/18/09 | 5.98 | 6.10 | 5.70 | 956,645 | 6.10 | +0.21 +3.57% |
| 12/17/09 | 5.89 | 6.03 | 5.67 | 345,024 | 5.89 | -0.06 -1.01% |
| 12/16/09 | 6.05 | 6.09 | 5.84 | 323,430 | 5.95 | -0.02 -0.34% |
| 12/15/09 | 5.90 | 6.15 | 5.82 | 508,855 | 5.97 | +0.03 +0.51% |
| 12/14/09 | 5.90 | 5.96 | 5.85 | 207,887 | 5.94 | +0.07 +1.19% |
| 12/11/09 | 5.75 | 5.90 | 5.75 | 216,033 | 5.87 | +0.15 +2.62% |
| 12/10/09 | 5.80 | 6.04 | 5.70 | 387,310 | 5.72 | -0.03 -0.52% |
| 12/09/09 | 5.77 | 5.81 | 5.56 | 355,329 | 5.75 | -0.08 -1.37% |
| 12/08/09 | 5.83 | 5.99 | 5.77 | 261,998 | 5.83 | -0.02 -0.34% |
| 12/07/09 | 5.79 | 5.89 | 5.75 | 218,018 | 5.85 | +0.06 +1.04% |
| 12/04/09 | 5.73 | 5.84 | 5.56 | 525,447 | 5.79 | +0.26 +4.70% |
| 12/03/09 | 5.54 | 5.60 | 5.46 | 472,843 | 5.53 | -0.01 -0.18% |
| 12/02/09 | 5.69 | 5.78 | 5.51 | 389,537 | 5.54 | -0.18 -3.15% |
| \/ Download Data To Spreadsheet | ||||||
