Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    15.83 
    13.69 
    11.54 
 Jul 25, 2013 Jul 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2014 14.30 14.43 14.25 14.37 151,557
Jul 21, 2014 14.14 14.28 13.93 14.23 255,706
Jul 18, 2014 13.96 14.28 13.96 14.26 184,419
Jul 17, 2014 14.08 14.22 13.95 13.99 244,249
Jul 16, 2014 14.29 14.40 14.00 14.17 249,276
Jul 15, 2014 14.34 14.50 14.08 14.18 269,026
Jul 14, 2014 14.40 14.45 14.30 14.36 192,289
Jul 11, 2014 14.27 14.35 14.10 14.25 199,498
Jul 10, 2014 14.08 14.38 13.96 14.24 273,573
Jul 9, 2014 14.46 14.60 14.31 14.38 208,520
Jul 8, 2014 14.52 14.60 14.26 14.43 516,763
Jul 7, 2014 14.94 14.94 14.50 14.58 308,807
Jul 3, 2014 14.88 15.08 14.81 15.04 141,484
Jul 2, 2014 14.87 14.95 14.74 14.78 265,944
Jul 1, 2014 14.65 14.95 14.56 14.89 327,263
Jun 30, 2014 14.63 14.73 14.50 14.65 509,642
Jun 27, 2014 14.22 14.60 14.22 14.59 1,725,413
Jun 26, 2014 14.43 14.43 14.13 14.33 305,053
Jun 25, 2014 14.18 14.49 14.09 14.49 211,458
Jun 24, 2014 14.49 14.76 14.27 14.28 394,453
Jun 23, 2014 14.72 14.82 14.51 14.58 193,854
Jun 20, 2014 14.92 14.96 14.61 14.71 376,890
Jun 19, 2014 14.85 14.94 14.74 14.88 175,405
Jun 18, 2014 14.60 14.85 14.54 14.84 242,911
Jun 17, 2014 14.38 14.68 14.31 14.62 234,291
Jun 16, 2014 14.44 14.52 14.17 14.40 246,870
Jun 13, 2014 14.81 14.81 14.52 14.55 185,104
Jun 12, 2014 14.88 14.97 14.67 14.73 335,035
Jun 11, 2014 14.95 15.03 14.88 14.96 275,471
Jun 10, 2014 14.96 15.06 14.83 15.01 181,139