Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    16.82 
    15.24 
    13.67 
 May 28, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 18, 2015 15.23 15.30 15.09 15.27 257,376
May 15, 2015 15.36 15.45 15.12 15.23 211,599
May 14, 2015 15.42 15.66 15.33 15.54 291,018
May 13, 2015 15.21 15.39 15.11 15.35 272,331
May 12, 2015 15.23 15.28 15.02 15.17 210,678
May 11, 2015 15.26 15.44 15.26 15.31 300,843
May 8, 2015 15.33 15.40 15.05 15.28 329,237
May 7, 2015 15.10 15.29 14.96 15.09 423,609
May 6, 2015 15.24 15.41 14.95 15.14 596,362
May 5, 2015 15.24 15.46 15.15 15.21 500,008
May 4, 2015 15.33 15.40 15.12 15.24 499,934
May 1, 2015 15.23 15.40 15.02 15.34 766,143
Apr 30, 2015 16.95 17.22 15.28 15.72 800,480
Apr 29, 2015 16.62 16.81 16.46 16.64 284,031
Apr 28, 2015 16.58 16.82 16.42 16.71 250,663
Apr 27, 2015 16.35 16.83 16.34 16.63 309,235
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