Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    15.93 
    14.53 
    13.12 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 15.35 15.54 15.22 15.23 1,119,882
Dec 18, 2014 15.28 15.44 15.12 15.32 199,692
Dec 17, 2014 14.53 15.04 14.40 15.04 360,066
Dec 16, 2014 14.56 15.00 14.50 14.52 362,672
Dec 15, 2014 14.90 14.95 14.56 14.63 258,484
Dec 12, 2014 14.86 15.13 14.76 14.78 249,754
Dec 11, 2014 15.15 15.50 15.06 15.07 234,389
Dec 10, 2014 15.59 15.69 15.04 15.04 264,127
Dec 9, 2014 14.95 15.73 14.91 15.69 278,210
Dec 8, 2014 15.42 15.68 15.16 15.16 329,777
Dec 5, 2014 15.44 15.77 15.39 15.52 288,927
Dec 4, 2014 15.21 15.50 15.00 15.34 355,728
Dec 3, 2014 15.03 15.65 14.98 15.37 247,455
Dec 2, 2014 14.81 15.18 14.78 14.98 289,741
Dec 1, 2014 14.91 15.04 14.74 14.76 301,707
Nov 28, 2014 15.29 15.35 14.92 14.92 159,601
Nov 26, 2014 15.40 15.44 15.15 15.23 167,518
Nov 25, 2014 15.42 15.47 15.24 15.42 179,559
Nov 24, 2014 15.34 15.50 15.22 15.42 240,465
Nov 21, 2014 15.65 15.80 15.30 15.34 205,865
Nov 20, 2014 15.00 15.37 15.00 15.36 219,073
Nov 19, 2014 15.30 15.43 14.96 15.11 329,826
Nov 18, 2014 15.54 15.76 15.38 15.39 210,974
Nov 17, 2014 15.56 15.76 15.54 15.54 184,874
Nov 14, 2014 15.60 15.75 15.43 15.65 190,255
Nov 13, 2014 15.79 15.90 15.56 15.59 292,501
Nov 12, 2014 15.63 15.84 15.32 15.82 292,225
Nov 11, 2014 15.89 15.93 15.58 15.68 220,719
Nov 10, 2014 15.61 15.97 15.45 15.93 347,688
Nov 7, 2014 15.60 15.74 15.31 15.62 362,566