Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    17.13 
    15.80 
    14.46 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 14.17 14.30 13.98 13.99 260,520
Feb 4, 2016 14.08 14.47 14.08 14.30 140,883
Feb 3, 2016 14.41 14.41 13.97 14.12 174,543
Feb 2, 2016 14.30 14.30 13.93 14.17 257,964
Feb 1, 2016 14.62 14.62 14.17 14.36 201,064
Jan 29, 2016 14.29 14.81 14.27 14.79 286,851
Jan 28, 2016 14.25 14.28 14.06 14.17 95,090
Jan 27, 2016 14.33 14.35 13.94 14.01 211,882
Jan 26, 2016 14.02 14.43 14.02 14.43 146,822
Jan 25, 2016 14.06 14.18 13.83 13.89 153,057
Jan 22, 2016 14.13 14.40 14.00 14.21 131,827
Jan 21, 2016 14.12 14.16 13.83 13.90 170,281
Jan 20, 2016 13.75 14.20 13.48 14.13 252,266
Jan 19, 2016 14.20 14.27 13.82 13.98 178,448
Jan 15, 2016 13.94 14.21 13.76 14.10 254,178
Jan 14, 2016 14.21 14.50 14.07 14.37 295,490
Jan 13, 2016 14.52 14.62 14.13 14.16 223,859
Jan 12, 2016 14.73 14.75 14.21 14.40 219,303
Jan 11, 2016 14.36 14.43 14.13 14.38 149,634
Jan 8, 2016 14.50 14.54 14.18 14.22 213,412
Jan 7, 2016 14.82 15.00 14.46 14.47 198,593
Jan 6, 2016 15.01 15.17 14.96 15.09 222,930
Jan 5, 2016 15.34 15.39 15.12 15.31 93,256
Jan 4, 2016 15.61 15.64 15.15 15.25 249,486
Dec 31, 2015 16.00 16.10 15.77 15.85 353,562
Dec 30, 2015 16.21 16.32 16.02 16.06 153,697
Dec 29, 2015 16.24 16.32 15.92 16.26 138,493
Dec 28, 2015 16.56 16.56 16.01 16.11 129,735
Dec 24, 2015 16.48 16.65 16.33 16.59 135,791
Dec 23, 2015 15.86 16.35 15.79 16.32 137,088