Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    16.82 
    15.24 
    13.67 
 Jul 3, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 15, 2015 15.11 15.23 14.94 15.11 321,672
Jun 12, 2015 15.14 15.35 15.07 15.27 224,709
Jun 11, 2015 15.41 15.43 15.12 15.26 270,752
Jun 10, 2015 14.89 15.38 14.89 15.31 494,216
Jun 9, 2015 14.97 15.01 14.78 14.80 318,502
Jun 8, 2015 14.82 14.94 14.80 14.92 264,496
Jun 5, 2015 14.77 14.91 14.76 14.83 287,428
Jun 4, 2015 15.09 15.17 14.78 14.80 294,244
Jun 3, 2015 15.09 15.24 14.97 15.19 241,344
Jun 2, 2015 14.92 15.21 14.89 15.07 300,064
Jun 1, 2015 14.98 15.06 14.82 15.01 254,414
May 29, 2015 15.01 15.14 14.87 14.88 286,180
May 28, 2015 15.12 15.12 14.98 15.05 331,583
May 27, 2015 15.06 15.24 14.99 15.17 201,860
May 26, 2015 15.18 15.25 14.91 15.01 413,746
May 22, 2015 15.52 15.64 15.23 15.25 240,717
May 21, 2015 15.52 15.76 15.48 15.55 324,884
May 20, 2015 15.46 15.64 15.28 15.58 288,540
May 19, 2015 15.27 15.47 15.12 15.42 247,942