Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    16.82 
    15.24 
    13.67 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 16.46 16.46 16.24 16.34 386,464
Apr 23, 2015 16.41 16.55 16.25 16.43 217,047
Apr 22, 2015 16.20 16.58 16.17 16.50 190,060
Apr 21, 2015 16.36 16.37 16.07 16.25 334,058
Apr 20, 2015 16.06 16.49 16.00 16.29 221,170
Apr 17, 2015 16.21 16.24 15.81 15.93 263,732
Apr 16, 2015 16.28 16.53 16.20 16.42 205,863
Apr 15, 2015 16.24 16.41 16.11 16.34 327,631
Apr 14, 2015 16.10 16.23 16.04 16.14 254,526
Apr 13, 2015 16.10 16.17 16.01 16.08 174,830
Apr 10, 2015 16.12 16.20 16.09 16.09 217,235
Apr 9, 2015 16.17 16.24 15.99 16.15 307,205
Apr 8, 2015 16.25 16.25 16.12 16.20 282,609
Apr 7, 2015 16.19 16.39 16.14 16.22 342,831
Apr 6, 2015 15.99 16.27 15.90 16.21 521,294
Apr 2, 2015 15.99 16.29 15.98 16.12 239,542
Apr 1, 2015 15.73 15.97 15.65 15.96 396,355
Mar 31, 2015 15.92 15.92 15.68 15.79 346,917
Mar 30, 2015 16.01 16.06 15.90 16.02 292,443
Mar 27, 2015 15.98 15.99 15.81 15.87 316,085
Mar 26, 2015 15.81 16.07 15.80 15.92 322,243
Mar 25, 2015 16.18 16.28 15.82 15.85 296,504
Mar 24, 2015 16.09 16.25 15.95 16.18 273,918
Mar 23, 2015 15.98 16.18 15.89 16.09 348,998
Mar 20, 2015 15.84 16.12 15.72 16.02 415,465
Mar 19, 2015 15.48 15.80 15.44 15.75 339,318
Mar 18, 2015 15.14 15.60 15.08 15.54 295,105
Mar 17, 2015 15.07 15.35 15.07 15.22 203,601
Mar 16, 2015 15.08 15.33 15.00 15.18 206,874
Mar 13, 2015 15.13 15.13 14.83 15.02 244,871