Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    15.93 
    14.53 
    13.12 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 15.36 15.69 15.20 15.68 326,158
Nov 5, 2014 14.50 15.39 13.86 15.36 660,151
Nov 4, 2014 14.04 14.24 13.98 14.06 241,438
Nov 3, 2014 14.25 14.44 14.02 14.11 296,402
Oct 31, 2014 14.12 14.24 13.91 14.20 341,391
Oct 30, 2014 13.81 14.01 13.67 13.81 294,566
Oct 29, 2014 13.97 14.09 13.78 13.89 358,062
Oct 28, 2014 13.31 13.97 13.30 13.96 276,022
Oct 27, 2014 13.39 13.50 13.02 13.25 185,269
Oct 24, 2014 13.52 13.53 13.38 13.52 162,648
Oct 23, 2014 13.34 13.59 13.21 13.48 324,166
Oct 22, 2014 13.43 13.60 13.12 13.14 180,232
Oct 21, 2014 13.19 13.40 13.19 13.36 213,088
Oct 20, 2014 13.04 13.30 13.01 13.16 309,920
Oct 17, 2014 13.22 13.29 12.96 13.01 337,678
Oct 16, 2014 12.78 13.34 12.74 13.11 326,850
Oct 15, 2014 12.53 13.10 12.53 13.01 318,152
Oct 14, 2014 12.52 13.05 12.52 12.76 307,838
Oct 13, 2014 12.40 12.65 12.40 12.41 368,493