Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    16.82 
    15.24 
    13.67 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 16.01 16.06 15.90 16.02 292,443
Mar 27, 2015 15.98 15.99 15.81 15.87 316,085
Mar 26, 2015 15.81 16.07 15.80 15.92 322,243
Mar 25, 2015 16.18 16.28 15.82 15.85 296,504
Mar 24, 2015 16.09 16.25 15.95 16.18 273,918
Mar 23, 2015 15.98 16.18 15.89 16.09 348,998
Mar 20, 2015 15.84 16.12 15.72 16.02 415,465
Mar 19, 2015 15.48 15.80 15.44 15.75 339,318
Mar 18, 2015 15.14 15.60 15.08 15.54 295,105
Mar 17, 2015 15.07 15.35 15.07 15.22 203,601
Mar 16, 2015 15.08 15.33 15.00 15.18 206,874
Mar 13, 2015 15.13 15.13 14.83 15.02 244,871
Mar 12, 2015 14.95 15.17 14.83 15.15 228,797
Mar 11, 2015 14.69 14.83 14.67 14.82 205,059
Mar 10, 2015 14.76 14.89 14.58 14.73 228,306
Mar 9, 2015 14.83 15.22 14.83 14.97 240,233
Mar 6, 2015 15.00 15.18 14.75 14.81 305,372
Mar 5, 2015 15.11 15.40 14.94 15.15 416,012
Mar 4, 2015 15.49 15.57 15.05 15.08 537,835
Mar 3, 2015 16.80 16.80 15.47 15.53 531,901
Mar 2, 2015 17.00 17.44 16.51 16.82 636,355
Feb 27, 2015 16.57 16.86 16.40 16.49 437,717
Feb 26, 2015 16.39 16.76 16.27 16.63 260,641
Feb 25, 2015 16.43 16.51 16.21 16.38 231,909
Feb 24, 2015 15.95 16.50 15.94 16.47 352,113
Feb 23, 2015 15.92 16.11 15.82 15.93 209,432
Feb 20, 2015 15.88 16.00 15.69 15.92 270,574
Feb 19, 2015 16.11 16.11 15.87 15.89 178,504
Feb 18, 2015 15.82 16.39 15.82 16.18 305,857
Feb 17, 2015 15.75 15.95 15.71 15.86 176,375