Federal Signal Corp (NY: FSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	78.28	78.77	76.35	76.76	350,672	-1.74(-2.22%)
Jan 30, 2024	77.77	79.36	77.70	78.50	438,102	+0.35(+0.45%)
Jan 29, 2024	76.78	78.31	76.37	78.15	222,167	+1.28(+1.66%)
Jan 26, 2024	77.12	77.64	76.52	76.88	188,259	+0.17(+0.22%)
Jan 25, 2024	76.17	77.05	75.53	76.71	676,816	+1.67(+2.22%)
Jan 24, 2024	75.07	75.25	74.18	75.04	324,577	+0.65(+0.87%)
Jan 23, 2024	75.46	75.65	74.28	74.39	214,623	-0.25(-0.33%)
Jan 22, 2024	74.79	75.47	74.51	74.64	433,117	+0.64(+0.86%)
Jan 19, 2024	74.12	74.34	72.98	74.01	291,785	+0.24(+0.32%)
Jan 18, 2024	73.07	73.79	72.88	73.77	274,066	+1.28(+1.76%)
Jan 17, 2024	73.02	73.84	72.27	72.49	170,298	-1.48(-2.00%)
Jan 16, 2024	73.45	73.98	73.09	73.97	197,765	-0.05(-0.07%)
Jan 12, 2024	74.02	74.47	73.28	74.02	122,784	+0.87(+1.19%)
Jan 11, 2024	73.26	73.55	72.19	73.15	223,742	-0.11(-0.15%)
Jan 10, 2024	72.45	73.33	72.45	73.26	201,875	+0.61(+0.84%)
Jan 09, 2024	71.58	72.66	71.08	72.65	272,205	-0.02(-0.03%)
Jan 08, 2024	72.00	72.71	71.68	72.67	455,774	+0.74(+1.03%)
Jan 05, 2024	71.92	73.04	71.92	71.93	364,193	-0.58(-0.80%)
Jan 04, 2024	73.20	73.60	72.28	72.51	239,034	-0.54(-0.74%)
Jan 03, 2024	74.84	74.84	72.79	73.05	399,253	-2.01(-2.68%)
Jan 02, 2024	75.44	76.95	74.41	75.06	344,089	-1.46(-1.90%)
Dec 29, 2023	76.99	77.07	76.28	76.52	218,360	-0.62(-0.80%)
Dec 28, 2023	77.12	77.58	76.83	77.14	151,397	-0.32(-0.41%)
Dec 27, 2023	77.56	78.31	77.06	77.46	221,293	-0.16(-0.21%)
Dec 26, 2023	76.67	78.30	76.67	77.61	198,486	+1.00(+1.30%)
Dec 22, 2023	76.56	77.14	75.83	76.62	152,205	+0.58(+0.76%)
Dec 21, 2023	76.35	76.72	75.61	76.04	278,799	+0.48(+0.63%)
Dec 20, 2023	77.07	78.11	75.35	75.56	276,936	-1.60(-2.07%)
Dec 19, 2023	75.99	77.56	75.99	77.16	346,584	+1.74(+2.31%)
Dec 18, 2023	76.03	76.25	75.15	75.41	242,609	-0.37(-0.49%)
Dec 15, 2023	76.61	76.61	75.10	75.78	649,948	-0.67(-0.87%)
Dec 14, 2023	75.56	76.66	74.91	76.45	313,415	+1.77(+2.38%)
Dec 13, 2023	73.84	74.96	72.43	74.67	412,800	+1.13(+1.53%)
Dec 12, 2023	72.94	74.11	72.54	73.55	228,184	+0.64(+0.88%)
Dec 11, 2023	72.36	73.48	72.36	72.91	330,177	+0.71(+0.98%)
Dec 08, 2023	70.71	72.38	70.68	72.20	259,317	+1.28(+1.80%)
Dec 07, 2023	69.32	70.98	69.16	70.92	194,360	+1.63(+2.35%)
Dec 06, 2023	69.77	70.79	69.27	69.30	192,188	+0.04(+0.06%)
Dec 05, 2023	69.80	69.97	69.10	69.26	169,542	-0.83(-1.18%)
Dec 04, 2023	69.41	70.46	69.41	70.09	295,487	+0.23(+0.33%)
Dec 01, 2023	68.49	70.04	68.26	69.86	260,315	+1.12(+1.62%)
Nov 30, 2023	68.23	68.91	67.82	68.74	297,409	+0.66(+0.97%)
Nov 29, 2023	68.80	69.20	68.03	68.08	221,444	-0.17(-0.25%)
Nov 28, 2023	69.72	69.72	68.23	68.25	230,146	-1.54(-2.20%)
Nov 27, 2023	69.51	70.16	69.51	69.79	166,442	+0.00(+0.00%)
Nov 24, 2023	69.44	70.16	69.44	69.79	57,069	+0.43(+0.62%)
Nov 22, 2023	69.48	69.48	68.67	69.36	159,816	+0.26(+0.38%)
Nov 21, 2023	69.84	69.84	68.66	69.10	190,651	-1.03(-1.46%)
Nov 20, 2023	68.98	70.18	68.37	70.13	305,226	+1.22(+1.77%)
Nov 17, 2023	68.87	69.12	68.23	68.91	252,179	+0.55(+0.80%)
Nov 16, 2023	69.00	69.40	68.11	68.36	250,924	-0.51(-0.74%)
Nov 15, 2023	68.17	69.45	68.17	68.87	381,764	+0.63(+0.92%)
Nov 14, 2023	66.15	68.31	65.75	68.24	406,446	+3.10(+4.75%)
Nov 13, 2023	65.06	66.19	64.95	65.15	194,402	-0.09(-0.14%)
Nov 10, 2023	64.87	65.40	64.09	65.24	380,359	+0.81(+1.25%)
Nov 09, 2023	63.77	64.84	63.53	64.43	361,012	+0.86(+1.35%)
Nov 08, 2023	63.57	63.60	62.72	63.57	238,106	-0.11(-0.17%)
Nov 07, 2023	63.89	64.53	62.93	63.68	220,994	-0.52(-0.81%)
Nov 06, 2023	64.38	64.38	63.55	64.20	325,766	+0.13(+0.20%)
Nov 03, 2023	63.98	64.63	62.69	64.07	284,788	+1.10(+1.74%)
Nov 02, 2023	59.91	63.47	59.83	62.98	630,483	+5.36(+9.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.