Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    17.13 
    15.20 
    13.28 
 Jul 29, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 13.75 13.86 13.72 13.86 120,892
Jul 25, 2016 13.69 13.73 13.50 13.73 180,222
Jul 22, 2016 13.48 13.71 13.43 13.69 105,620
Jul 21, 2016 13.57 13.78 13.45 13.52 130,751
Jul 20, 2016 13.41 13.59 13.32 13.54 160,388
Jul 19, 2016 13.57 13.68 13.37 13.39 187,395
Jul 18, 2016 13.72 13.79 13.61 13.65 200,841
Jul 15, 2016 13.70 13.74 13.51 13.72 130,107
Jul 14, 2016 13.60 13.72 13.60 13.65 134,694
Jul 13, 2016 13.79 13.79 13.52 13.58 203,089
Jul 12, 2016 13.64 13.82 13.57 13.75 196,653
Jul 11, 2016 13.42 13.58 13.40 13.52 137,722
Jul 8, 2016 13.07 13.34 13.07 13.34 183,917
Jul 7, 2016 12.92 13.10 12.75 12.89 162,693
Jul 6, 2016 12.83 12.95 12.71 12.91 202,267
Jul 5, 2016 12.82 12.88 12.71 12.85 185,062
Jul 1, 2016 12.80 13.05 12.79 12.96 169,796
Jun 30, 2016 12.61 12.88 12.50 12.88 263,069
Jun 29, 2016 12.40 12.58 12.40 12.55 176,522
Jun 28, 2016 12.63 12.64 12.30 12.33 297,339
Jun 27, 2016 12.65 12.73 12.23 12.47 363,583
Jun 24, 2016 12.80 13.05 12.55 12.69 485,997
Jun 23, 2016 13.18 13.35 13.14 13.30 170,741
Jun 22, 2016 13.13 13.19 13.03 13.08 195,032
Jun 21, 2016 13.43 13.43 13.11 13.15 183,215
Jun 20, 2016 13.33 13.47 13.23 13.41 257,969
Jun 17, 2016 13.23 13.34 13.01 13.18 579,651
Jun 16, 2016 13.10 13.21 12.90 13.20 256,060
Jun 15, 2016 13.21 13.42 13.11 13.23 457,846
Jun 14, 2016 13.09 13.17 12.96 13.12 719,801