Advertisement
U.S. Markets closed

Federal Signal Corporation (FSS)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
85.36+0.41 (+0.48%)
At close: 04:00PM EDT
85.36 0.00 (0.00%)
After hours: 06:00PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202485.8085.9484.9385.3685.36287,800
Oct 24, 202485.4085.4584.2484.9584.95386,100
Oct 23, 202484.4485.3984.1584.7584.75371,600
Oct 22, 202487.1687.2784.9084.9884.98432,300
Oct 21, 202488.8589.6087.5787.8787.87399,100
Oct 18, 202494.6694.7488.6888.7788.77555,300
Oct 17, 202494.0594.3893.0794.1594.15158,700
Oct 16, 202494.0395.2193.2793.5293.52234,900
Oct 15, 202492.9394.4992.9393.1893.18254,500
Oct 14, 202492.1093.3091.4593.2693.26141,000
Oct 11, 202490.1992.5990.1992.2992.29348,500
Oct 10, 202490.3690.5488.7890.1790.17291,800
Oct 09, 202491.1792.7791.0491.8891.88193,200
Oct 08, 202491.9692.3991.0591.1891.18194,700
Oct 07, 202490.6092.1489.5091.6391.63249,600
Oct 04, 202492.3492.3490.2790.7090.70176,800
Oct 03, 202492.5592.6690.0690.1790.17285,900
Oct 02, 202492.2393.8191.8692.8992.89210,400
Oct 01, 202492.8093.6090.5692.7092.70284,800
Sep 30, 202492.8994.1492.7593.4693.46458,400
Sep 27, 202493.6194.8092.6093.0093.00283,800
Sep 26, 202494.4495.2192.5092.8092.80380,400
Sep 25, 202493.2293.7392.6993.0093.00336,200
Sep 24, 202492.8393.1191.6192.9192.91264,900
Sep 23, 202491.8392.4391.3592.0292.02227,800
Sep 20, 202491.7291.9590.2791.5791.571,081,900
Sep 19, 202492.0092.1890.4691.8091.80273,100
Sep 18, 202489.1891.6388.2289.4789.47429,200
Sep 17, 202487.6289.5286.6288.9488.94319,300
Sep 16, 202487.3487.9786.1686.6786.67193,100
Sep 13, 202487.1387.9186.3786.9886.98267,000
Sep 12, 202485.1686.8384.3886.1086.10338,900
Sep 11, 202482.8784.6981.6084.6584.65586,400
Sep 10, 202483.9584.0481.9082.8782.87454,300
Sep 09, 202484.1184.6682.7383.3783.37529,800
Sep 06, 202485.0885.7683.0483.2883.28405,800
Sep 05, 202487.3387.4485.0185.0885.08469,800
Sep 04, 202488.1388.9487.4887.6987.69240,100
Sep 03, 202493.2793.5488.5188.6888.68268,100
Aug 30, 202493.7794.9292.5094.4994.49400,100
Aug 29, 202493.6994.4992.7393.6593.65209,600
Aug 28, 202492.1693.6292.0892.8292.82211,900
Aug 27, 202493.2893.2891.8192.1492.14250,800
Aug 26, 202494.4794.7093.4693.6593.65236,800
Aug 23, 202493.2094.5592.1893.9693.96551,800
Aug 22, 202493.2294.1692.1592.4892.48190,600
Aug 21, 202492.9693.4592.0093.2893.28377,000
Aug 20, 202494.5694.5692.0992.4292.42831,600
Aug 19, 202495.1895.9694.5295.0695.06192,300
Aug 16, 202495.5596.4694.8095.1895.18218,600
Aug 15, 202495.7896.8594.4095.8195.81244,800
Aug 14, 202494.0294.3292.6293.2993.29183,200
Aug 13, 202493.8394.2892.6293.5593.55191,600
Aug 12, 202494.3694.3692.1993.1193.11595,700
Aug 09, 202494.1994.6793.2594.3094.30310,700
Aug 08, 202492.4094.2191.4594.1694.16248,100
Aug 07, 202494.0294.8890.6090.9490.94577,100
Aug 06, 202491.0593.8490.5692.7592.75219,600
Aug 05, 202489.4691.3687.7191.0091.00334,300
Aug 02, 202492.9193.9091.5293.4993.49369,700
Aug 01, 202499.46100.1295.1097.0797.07437,600
Jul 31, 2024100.26102.1898.2099.9799.97434,400
Jul 30, 202499.11100.0598.4098.7498.74325,400
Jul 29, 202499.8199.8197.3097.3797.37302,500
Jul 26, 202499.02100.9098.4299.3099.30482,700
Jul 25, 202496.2799.9892.7396.3896.38613,900
Jul 24, 202497.0097.7894.0594.5394.53344,700
Jul 23, 202494.9198.3994.9197.5097.50437,000
Jul 22, 202492.2596.0292.2295.8495.84456,800
Jul 19, 202493.3193.5891.6791.9891.98420,600
Jul 18, 202493.4395.7492.3893.2893.28361,900
Jul 17, 202498.2999.7894.1994.3794.37601,800
Jul 16, 202494.7699.4194.6699.2199.21439,500
Jul 15, 202491.5894.9191.4694.0194.01509,800
Jul 12, 202490.1791.9089.4690.7490.74365,000
Jul 11, 202487.0089.1085.8688.7488.74346,800
Jul 10, 202483.8185.0483.7684.9884.98279,900
Jul 09, 202483.2383.6183.1083.4283.42242,400
Jul 08, 202484.5785.3283.3683.4583.45159,800
Jul 05, 202483.9584.7182.9383.8483.84193,300
Jul 03, 202483.4984.6883.1984.3684.36111,600
Jul 02, 202482.1584.0082.1583.2083.20241,500
Jul 01, 202484.2284.5581.9482.3582.35264,600
Jun 28, 202484.4685.3183.5183.6783.67811,800
Jun 27, 202484.0684.7983.1283.5683.56304,800
Jun 26, 202484.1984.5983.3783.4683.46315,900
Jun 25, 202485.0185.1583.5684.7484.74241,500
Jun 24, 202484.6886.1484.0585.3685.36192,700
Jun 21, 202484.0184.3483.1884.3484.34636,500
Jun 20, 202484.5985.8083.2184.2284.22232,100
Jun 18, 202484.9885.2184.2285.0185.01151,200
Jun 17, 202483.7885.3983.7085.0685.06151,500
Jun 14, 202484.0784.1082.8783.8083.80259,000
Jun 13, 202485.6585.7884.7685.6185.61228,000
Jun 12, 202486.7188.1886.1086.1586.15246,200
Jun 11, 202484.3585.1183.2084.8484.84243,800
Jun 10, 202484.9485.3084.1184.8184.81343,400
Jun 07, 202486.3086.6385.1485.7785.77141,100
Jun 06, 202487.3088.0886.1586.5986.59124,800
Jun 05, 202485.9387.7785.1187.4487.44240,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...