Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    16.63 
    15.12 
    13.60 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 16.57 16.86 16.40 16.49 437,717
Feb 26, 2015 16.39 16.76 16.27 16.63 260,641
Feb 25, 2015 16.43 16.51 16.21 16.38 231,909
Feb 24, 2015 15.95 16.50 15.94 16.47 352,113
Feb 23, 2015 15.92 16.11 15.82 15.93 209,432
Feb 20, 2015 15.88 16.00 15.69 15.92 270,574
Feb 19, 2015 16.11 16.11 15.87 15.89 178,504
Feb 18, 2015 15.82 16.39 15.82 16.18 305,857
Feb 17, 2015 15.75 15.95 15.71 15.86 176,375
Feb 13, 2015 15.66 15.77 15.63 15.75 185,685
Feb 12, 2015 15.63 15.90 15.57 15.66 216,623
Feb 11, 2015 15.62 15.70 15.44 15.53 252,687
Feb 10, 2015 16.02 16.13 15.65 15.65 230,651
Feb 9, 2015 16.27 16.52 15.91 15.92 279,005
Feb 6, 2015 15.91 16.43 15.88 16.40 400,028
Feb 5, 2015 15.50 16.00 15.44 15.87 342,771
Feb 4, 2015 15.63 15.70 15.39 15.41 344,853
Feb 3, 2015 15.54 15.90 15.47 15.62 396,350
Feb 2, 2015 15.35 15.54 15.23 15.41 303,774
Jan 30, 2015 15.51 15.54 15.25 15.27 260,319
Jan 29, 2015 15.50 15.67 15.33 15.66 330,277
Jan 28, 2015 15.96 15.96 15.33 15.41 315,814
Jan 27, 2015 15.62 15.89 15.47 15.84 269,714
Jan 26, 2015 15.60 16.00 15.39 15.90 337,850
Jan 23, 2015 15.86 15.92 15.58 15.63 203,657
Jan 22, 2015 15.30 15.93 15.10 15.93 300,907
Jan 21, 2015 15.21 15.47 15.13 15.18 308,081
Jan 20, 2015 15.61 15.61 15.21 15.33 523,412
Jan 16, 2015 14.71 15.10 14.71 15.08 293,444
Jan 15, 2015 14.99 15.14 14.67 14.80 249,735