Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    16.82 
    15.24 
    13.67 
 Jul 30, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 20, 2015 14.92 14.97 14.81 14.88 180,824
Jul 17, 2015 14.77 14.93 14.76 14.91 177,869
Jul 16, 2015 14.85 14.93 14.73 14.81 180,661
Jul 15, 2015 15.00 15.00 14.70 14.76 157,752
Jul 14, 2015 15.00 15.04 14.87 14.98 193,904
Jul 13, 2015 14.91 15.02 14.84 15.00 190,020
Jul 10, 2015 14.63 14.95 14.63 14.82 204,003
Jul 9, 2015 14.76 14.76 14.53 14.55 279,779
Jul 8, 2015 14.57 14.72 14.44 14.55 336,249
Jul 7, 2015 14.66 14.73 14.49 14.63 296,112
Jul 6, 2015 14.53 14.73 14.53 14.66 187,025
Jul 2, 2015 14.91 14.91 14.68 14.72 211,770
Jul 1, 2015 15.00 15.05 14.82 14.85 295,301
Jun 30, 2015 15.00 15.07 14.87 14.91 257,542
Jun 29, 2015 15.17 15.35 14.80 14.85 245,524
Jun 26, 2015 15.21 15.42 15.13 15.35 586,049
Jun 25, 2015 15.35 15.35 15.12 15.16 179,072
Jun 24, 2015 15.42 15.54 15.28 15.29 154,282
Jun 23, 2015 15.34 15.48 15.22 15.44 150,376
Jun 22, 2015 15.51 15.52 15.35 15.36 200,409
Jun 19, 2015 15.31 15.54 15.24 15.40 430,221
Jun 18, 2015 15.16 15.33 15.09 15.27 185,453
Jun 17, 2015 15.14 15.24 15.06 15.07 215,328
Jun 16, 2015 15.05 15.16 14.96 15.07 378,766