Skip to main content

Federal Signal Corp (NY: FSS )

83.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 83.95 84.71 82.93 83.84 193,342 -0.52(-0.62%)
Jul 03, 2024 83.49 84.68 83.19 84.36 111,601 +1.16(+1.39%)
Jul 02, 2024 82.15 84.00 82.15 83.20 241,510 +0.85(+1.03%)
Jul 01, 2024 84.22 84.55 81.94 82.35 264,618 -1.32(-1.58%)
Jun 28, 2024 84.46 85.31 83.51 83.67 811,812 +0.11(+0.13%)
Jun 27, 2024 84.06 84.79 83.12 83.56 304,779 +0.10(+0.12%)
Jun 26, 2024 84.19 84.59 83.37 83.46 315,873 -1.28(-1.51%)
Jun 25, 2024 85.01 85.15 83.56 84.74 241,540 -0.62(-0.73%)
Jun 24, 2024 84.68 86.14 84.05 85.36 192,692 +1.02(+1.21%)
Jun 21, 2024 84.01 84.34 83.18 84.34 636,525 +0.12(+0.14%)
Jun 20, 2024 84.59 85.80 83.21 84.22 232,056 -0.79(-0.93%)
Jun 18, 2024 84.98 85.21 84.22 85.01 151,241 -0.05(-0.06%)
Jun 17, 2024 83.78 85.39 83.70 85.06 151,511 +1.26(+1.50%)
Jun 14, 2024 84.07 84.09 82.87 83.80 259,003 -1.81(-2.11%)
Jun 13, 2024 85.65 85.78 84.76 85.61 227,993 -0.54(-0.63%)
Jun 12, 2024 86.71 88.18 86.10 86.15 246,312 +1.31(+1.54%)
Jun 11, 2024 84.35 85.11 83.20 84.84 243,782 +0.03(+0.04%)
Jun 10, 2024 84.94 85.30 84.11 84.81 343,435 -0.96(-1.12%)
Jun 07, 2024 86.30 86.63 85.14 85.77 141,106 -0.82(-0.95%)
Jun 06, 2024 87.30 88.08 86.15 86.59 124,792 -0.85(-0.97%)
Jun 05, 2024 85.93 87.77 85.11 87.44 240,821 +1.98(+2.32%)
Jun 04, 2024 86.88 87.10 84.75 85.46 327,953 -1.84(-2.11%)
Jun 03, 2024 92.33 92.90 85.32 87.30 497,520 -4.72(-5.13%)
May 31, 2024 88.30 92.03 88.15 92.02 543,193 +4.77(+5.47%)
May 30, 2024 86.24 87.99 85.91 87.25 322,799 +1.63(+1.90%)
May 29, 2024 85.29 85.83 85.00 85.62 231,576 -0.59(-0.68%)
May 28, 2024 87.03 87.40 85.48 86.21 203,933 -0.54(-0.62%)
May 24, 2024 86.60 86.96 86.16 86.75 229,897 +0.49(+0.57%)
May 23, 2024 87.29 87.41 85.79 86.26 187,659 -0.50(-0.58%)
May 22, 2024 86.17 86.92 86.03 86.76 189,771 +0.31(+0.36%)
May 21, 2024 87.25 87.25 86.24 86.45 647,545 -1.09(-1.25%)
May 20, 2024 86.29 87.55 85.91 87.54 205,738 +1.17(+1.35%)
May 17, 2024 86.61 86.79 86.12 86.37 133,929 +0.00(+0.00%)
May 16, 2024 87.08 87.08 85.69 86.37 294,553 -0.96(-1.10%)
May 15, 2024 87.21 87.99 86.87 87.33 227,139 +0.68(+0.78%)
May 14, 2024 86.88 86.88 85.90 86.65 401,792 +0.47(+0.54%)
May 13, 2024 88.02 88.02 86.13 86.18 212,644 -1.41(-1.61%)
May 10, 2024 87.69 87.94 86.42 87.59 735,532 +0.49(+0.56%)
May 09, 2024 85.39 87.28 85.39 87.10 267,368 +1.84(+2.16%)
May 08, 2024 85.32 85.75 84.61 85.26 243,104 -0.51(-0.59%)
May 07, 2024 84.18 86.13 84.06 85.77 307,728 +1.69(+2.01%)
May 06, 2024 82.62 84.29 82.49 84.08 258,292 +2.21(+2.70%)
May 03, 2024 83.19 83.19 81.41 81.88 258,399 -0.32(-0.39%)
May 02, 2024 80.57 82.21 80.36 82.20 548,913 +1.97(+2.45%)
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.