Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    16.82 
    15.24 
    13.67 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 13.95 14.24 13.88 14.15 244,260
Aug 28, 2015 13.60 14.02 13.60 13.99 224,697
Aug 27, 2015 13.69 13.83 13.38 13.67 535,039
Aug 26, 2015 13.74 13.77 13.41 13.62 329,297
Aug 25, 2015 13.98 13.98 13.35 13.40 245,907
Aug 24, 2015 12.42 14.47 12.42 13.49 287,034
Aug 21, 2015 12.90 14.16 12.90 13.95 415,262
Aug 20, 2015 14.55 14.72 14.27 14.28 182,913
Aug 19, 2015 14.78 14.82 14.53 14.62 176,717
Aug 18, 2015 14.88 14.93 14.72 14.85 214,849
Aug 17, 2015 14.73 15.05 14.69 14.96 191,068
Aug 14, 2015 14.55 14.83 14.54 14.83 265,625
Aug 13, 2015 14.47 14.71 14.36 14.59 231,494
Aug 12, 2015 14.34 14.52 14.03 14.50 291,589
Aug 11, 2015 14.15 14.48 14.15 14.45 288,203
Aug 10, 2015 14.34 14.45 14.30 14.40 313,096
Aug 7, 2015 14.26 14.38 14.20 14.22 219,991
Aug 6, 2015 14.38 14.45 14.25 14.36 342,249
Aug 5, 2015 14.41 14.54 14.24 14.33 273,843
Aug 4, 2015 14.55 14.72 14.34 14.35 599,396
Aug 3, 2015 14.98 15.00 14.45 14.55 360,783
Jul 31, 2015 15.18 15.19 14.89 14.96 1,849,295
Jul 30, 2015 14.71 15.15 14.70 15.11 341,378
Jul 29, 2015 15.12 15.14 14.68 14.80 328,035
Jul 28, 2015 13.30 15.49 13.06 15.19 682,491
Jul 27, 2015 14.14 14.34 13.91 13.99 419,420
Jul 24, 2015 14.48 14.54 14.23 14.25 259,273
Jul 23, 2015 14.57 14.86 14.49 14.54 216,957
Jul 22, 2015 14.59 14.67 14.49 14.59 239,719
Jul 21, 2015 14.85 14.98 14.65 14.68 306,806