Federal Signal Corporation historical prices

   Watch this stock

Historical chart

    15.93 
    14.53 
    13.12 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 15.86 15.92 15.58 15.63 203,657
Jan 22, 2015 15.30 15.93 15.10 15.93 300,907
Jan 21, 2015 15.21 15.47 15.13 15.18 308,081
Jan 20, 2015 15.61 15.61 15.21 15.33 523,412
Jan 16, 2015 14.71 15.10 14.71 15.08 293,444
Jan 15, 2015 14.99 15.14 14.67 14.80 249,735
Jan 14, 2015 14.81 14.98 14.73 14.93 313,387
Jan 13, 2015 14.97 15.22 14.79 15.02 306,800
Jan 12, 2015 14.75 14.83 14.44 14.78 246,244
Jan 9, 2015 15.23 15.26 14.64 14.78 279,610
Jan 8, 2015 15.12 15.27 14.87 15.27 276,937
Jan 7, 2015 14.77 14.98 14.68 14.96 310,835
Jan 6, 2015 15.00 15.26 14.53 14.61 220,092
Jan 5, 2015 15.19 15.38 14.83 14.92 212,181
Jan 2, 2015 15.48 15.56 15.06 15.34 148,386
Dec 31, 2014 15.56 15.68 15.40 15.44 356,202
Dec 30, 2014 15.70 15.73 15.49 15.49 151,883
Dec 29, 2014 15.81 15.93 15.69 15.73 152,055
Dec 26, 2014 15.53 15.90 15.53 15.84 146,758
Dec 24, 2014 15.38 15.69 15.18 15.53 168,446
Dec 23, 2014 15.43 15.54 15.27 15.37 233,865
Dec 22, 2014 15.33 15.46 15.18 15.29 273,685
Dec 19, 2014 15.35 15.54 15.22 15.23 1,119,882
Dec 18, 2014 15.28 15.44 15.12 15.32 199,692
Dec 17, 2014 14.53 15.04 14.40 15.04 360,066
Dec 16, 2014 14.56 15.00 14.50 14.52 362,672
Dec 15, 2014 14.90 14.95 14.56 14.63 258,484
Dec 12, 2014 14.86 15.13 14.76 14.78 249,754
Dec 11, 2014 15.15 15.50 15.06 15.07 234,389
Dec 10, 2014 15.59 15.69 15.04 15.04 264,127