Federal Signal Corporation: NYSE:FSS historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 1, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 1, 2012	5.73	5.76	5.41	5.41	201,166
Jul 31, 2012	5.88	5.88	5.66	5.67	116,210
Jul 30, 2012	6.00	6.00	5.82	5.90	94,812
Jul 27, 2012	5.68	6.00	5.64	5.99	161,625
Jul 26, 2012	5.65	5.69	5.54	5.66	82,512
Jul 25, 2012	5.48	5.60	5.36	5.52	78,167
Jul 24, 2012	5.64	5.66	5.39	5.45	161,170
Jul 23, 2012	5.62	5.76	5.58	5.59	141,961
Jul 20, 2012	5.88	5.88	5.70	5.77	164,264
Jul 19, 2012	5.96	6.01	5.85	5.93	82,764
Jul 18, 2012	5.97	6.01	5.88	5.94	143,023
Jul 17, 2012	5.83	6.03	5.79	6.00	141,238
Jul 16, 2012	5.92	5.93	5.75	5.75	117,205
Jul 13, 2012	5.75	6.01	5.75	5.96	171,865
Jul 12, 2012	5.69	5.77	5.52	5.75	138,580
Jul 11, 2012	5.75	5.90	5.67	5.74	174,747
Jul 10, 2012	5.89	5.92	5.66	5.75	171,016
Jul 9, 2012	5.84	5.95	5.75	5.82	259,559
Jul 6, 2012	5.90	6.02	5.79	5.86	182,671
Jul 5, 2012	6.03	6.13	5.97	6.00	270,209
Jul 3, 2012	6.06	6.09	5.93	6.02	368,014
Jul 2, 2012	5.84	6.04	5.74	6.04	299,755
Jun 29, 2012	5.63	5.90	5.54	5.84	253,746
Jun 28, 2012	5.50	5.56	5.34	5.50	130,213
Jun 27, 2012	5.46	5.60	5.38	5.58	160,328
Jun 26, 2012	5.54	5.56	5.38	5.43	155,956
Jun 25, 2012	5.68	5.78	5.51	5.55	168,013
Jun 22, 2012	5.66	5.87	5.51	5.84	587,304
Jun 21, 2012	5.15	6.00	5.01	5.63	1,299,139
Jun 20, 2012	4.81	4.83	4.70	4.74	75,348