Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    15.83 
    14.46 
    13.09 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 14.70 14.75 14.58 14.67 222,482
Aug 6, 2014 14.40 14.69 14.31 14.66 260,036
Aug 5, 2014 14.50 14.69 14.42 14.54 202,256
Aug 4, 2014 14.50 14.55 14.27 14.54 193,912
Aug 1, 2014 14.50 14.51 14.32 14.46 288,018
Jul 31, 2014 14.66 14.68 14.40 14.46 325,709
Jul 30, 2014 14.70 14.70 14.51 14.66 337,375
Jul 29, 2014 14.00 14.84 13.80 14.62 523,281
Jul 28, 2014 13.93 13.99 13.57 13.73 234,197
Jul 25, 2014 14.00 14.14 13.88 13.89 187,982
Jul 24, 2014 14.30 14.33 14.06 14.18 147,397
Jul 23, 2014 14.38 14.38 14.20 14.26 226,600
Jul 22, 2014 14.30 14.43 14.25 14.37 151,557
Jul 21, 2014 14.14 14.28 13.93 14.23 255,706