Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    15.83 
    14.46 
    13.09 
 Sep 24, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 14.40 14.51 14.27 14.28 422,571
Sep 18, 2014 14.51 14.54 14.31 14.38 177,377
Sep 17, 2014 14.54 14.60 14.33 14.42 161,668
Sep 16, 2014 14.29 14.64 14.29 14.53 232,976
Sep 15, 2014 14.58 14.58 14.24 14.37 136,820
Sep 12, 2014 15.02 15.09 14.50 14.62 241,626
Sep 11, 2014 14.86 15.09 14.79 15.02 226,169
Sep 10, 2014 14.90 15.02 14.81 14.98 211,355
Sep 9, 2014 15.07 15.19 14.85 14.88 202,362
Sep 8, 2014 15.17 15.34 15.06 15.14 108,880
Sep 5, 2014 15.24 15.30 15.00 15.22 143,744
Sep 4, 2014 15.10 15.41 15.10 15.35 358,756
Sep 3, 2014 15.10 15.20 15.02 15.10 191,027
Sep 2, 2014 14.78 15.09 14.68 15.05 193,928
Aug 29, 2014 14.77 14.86 14.62 14.72 131,746
Aug 28, 2014 15.12 15.12 14.68 14.71 167,103
Aug 27, 2014 15.07 15.18 14.98 15.15 212,157
Aug 26, 2014 15.03 15.07 14.96 15.03 165,382
Aug 25, 2014 14.87 15.00 14.82 14.98 181,713
Aug 22, 2014 14.91 14.94 14.73 14.82 153,559
Aug 21, 2014 14.90 15.03 14.67 14.97 190,322
Aug 20, 2014 15.03 15.11 14.76 14.90 235,099
Aug 19, 2014 15.09 15.23 15.04 15.15 167,273
Aug 18, 2014 14.82 15.10 14.81 15.09 288,021
Aug 15, 2014 15.04 15.06 14.60 14.70 261,174
Aug 14, 2014 15.00 15.03 14.81 14.87 178,886
Aug 13, 2014 14.95 15.02 14.88 14.97 130,488
Aug 12, 2014 14.95 15.03 14.74 14.91 206,456
Aug 11, 2014 14.75 15.13 14.69 14.97 221,195
Aug 8, 2014 14.62 14.75 14.45 14.74 277,597