Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Federal Signal Corp
(NY:
FSS
)
85.77
-0.82 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
5.484
5.590
5.466
5.475
386,848
+0.02(+0.32%)
May 23, 2011
5.449
5.564
5.422
5.457
423,960
-0.11(-1.91%)
May 20, 2011
5.617
5.652
5.502
5.564
357,990
-0.07(-1.26%)
May 19, 2011
5.617
5.723
5.572
5.634
378,036
+0.09(+1.59%)
May 18, 2011
5.519
5.652
5.493
5.546
354,080
+0.05(+0.97%)
May 17, 2011
5.590
5.687
5.466
5.493
351,301
-0.14(-2.51%)
May 16, 2011
5.696
5.776
5.625
5.634
383,613
-0.12(-2.15%)
May 13, 2011
5.873
5.962
5.723
5.758
424,720
-0.05(-0.91%)
May 12, 2011
5.776
5.873
5.749
5.811
277,987
-0.01(-0.15%)
May 11, 2011
6.006
6.006
5.767
5.820
219,676
-0.20(-3.38%)
May 10, 2011
5.873
6.094
5.873
6.023
339,587
+0.20(+3.50%)
May 09, 2011
5.776
5.855
5.714
5.820
298,679
+0.04(+0.77%)
May 06, 2011
5.891
6.006
5.749
5.776
280,254
-0.01(-0.15%)
May 05, 2011
5.723
5.855
5.714
5.785
438,002
+0.02(+0.31%)
May 04, 2011
5.864
5.908
5.723
5.767
406,062
-0.10(-1.66%)
May 03, 2011
5.988
6.006
5.820
5.864
301,532
-0.11(-1.92%)
May 02, 2011
5.988
6.015
5.962
5.979
467,304
+0.01(+0.15%)
Apr 29, 2011
6.121
6.121
5.970
5.970
488,722
-0.10(-1.60%)
Apr 28, 2011
5.900
6.112
5.873
6.068
514,416
+0.18(+3.00%)
Apr 27, 2011
5.855
5.926
5.687
5.891
391,024
+0.00(+0.00%)
Apr 26, 2011
5.714
5.917
5.714
5.891
316,458
+0.18(+3.10%)
Apr 25, 2011
5.740
5.767
5.687
5.714
170,902
-0.03(-0.46%)
Apr 21, 2011
5.785
5.785
5.679
5.740
183,770
+0.02(+0.31%)
Apr 20, 2011
5.705
5.785
5.661
5.723
202,706
+0.11(+2.05%)
Apr 19, 2011
5.652
5.776
5.564
5.608
274,282
+0.00(+0.00%)
Apr 18, 2011
5.532
5.643
5.510
5.608
328,429
-0.05(-0.94%)
Apr 15, 2011
5.599
5.705
5.599
5.661
245,731
+0.04(+0.79%)
Apr 14, 2011
5.484
5.652
5.484
5.617
342,744
+0.07(+1.28%)
Apr 13, 2011
5.581
5.599
5.413
5.546
487,970
+0.03(+0.48%)
Apr 12, 2011
5.634
5.732
5.519
5.519
547,918
-0.21(-3.70%)
Apr 11, 2011
5.749
5.838
5.714
5.732
565,538
-0.01(-0.15%)
Apr 08, 2011
5.794
5.855
5.723
5.740
526,019
+0.00(+0.00%)
Apr 07, 2011
5.776
5.891
5.723
5.740
295,011
-0.04(-0.61%)
Apr 06, 2011
5.802
5.855
5.758
5.776
159,035
+0.02(+0.31%)
Apr 05, 2011
5.785
5.864
5.723
5.758
146,229
-0.03(-0.46%)
Apr 04, 2011
5.749
5.935
5.732
5.785
279,203
+0.05(+0.93%)
Apr 01, 2011
5.811
5.882
5.723
5.732
433,597
-0.03(-0.46%)
Mar 31, 2011
5.749
5.829
5.749
5.758
447,608
+0.01(+0.15%)
Mar 30, 2011
5.749
5.749
5.749
5.749
347,126
+0.11(+1.88%)
Mar 29, 2011
5.643
5.679
5.564
5.643
425,507
+0.01(+0.16%)
Mar 28, 2011
5.652
5.749
5.590
5.634
351,659
+0.01(+0.16%)
Mar 25, 2011
5.599
5.776
5.546
5.625
380,956
+0.10(+1.76%)
Mar 24, 2011
5.625
5.634
5.449
5.528
754,458
-0.05(-0.95%)
Mar 23, 2011
5.546
5.590
5.395
5.581
681,263
+0.04(+0.64%)
Mar 22, 2011
5.183
5.564
5.130
5.546
893,258
+0.52(+10.39%)
Mar 21, 2011
5.006
5.033
4.989
5.024
405,304
+0.15(+3.09%)
Mar 18, 2011
4.882
4.927
4.847
4.874
891,997
+0.00(+0.00%)
Mar 17, 2011
4.821
4.997
4.821
4.874
570,781
-0.04(-0.72%)
Mar 16, 2011
4.591
5.077
4.476
4.909
1,607,170
+0.21(+4.52%)
Mar 15, 2011
4.651
4.856
4.635
4.697
586,384
-0.16(-3.28%)
Mar 14, 2011
4.856
4.953
4.812
4.856
523,877
-0.04(-0.90%)
Mar 11, 2011
5.351
5.351
4.847
4.900
1,011,315
-0.38(-7.20%)
Mar 10, 2011
5.360
5.404
5.254
5.280
309,485
-0.19(-3.40%)
Mar 09, 2011
5.475
5.510
5.404
5.466
315,497
+0.00(+0.00%)
Mar 08, 2011
5.378
5.510
5.351
5.466
431,442
+0.11(+2.15%)
Mar 07, 2011
5.537
5.537
5.342
5.351
470,781
-0.13(-2.42%)
Mar 04, 2011
5.608
5.643
5.395
5.484
403,783
-0.14(-2.52%)
Mar 03, 2011
5.732
5.811
5.617
5.625
318,567
-0.04(-0.62%)
Mar 02, 2011
5.555
5.714
5.555
5.661
206,637
+0.09(+1.59%)
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
.