Federal Signal Corp (NY: FSS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.12	25.66	25.12	25.39	298,113	+0.24(+0.94%)
Sep 27, 2018	25.22	25.34	25.09	25.15	172,903	+0.00(+0.00%)
Sep 26, 2018	25.39	25.60	25.14	25.15	220,094	-0.29(-1.15%)
Sep 25, 2018	25.37	25.61	25.23	25.44	167,543	+0.10(+0.41%)
Sep 24, 2018	25.31	25.35	25.03	25.34	166,052	-0.03(-0.11%)
Sep 21, 2018	25.43	25.62	25.32	25.37	491,264	-0.02(-0.07%)
Sep 20, 2018	25.28	25.60	25.28	25.39	156,575	+0.11(+0.45%)
Sep 19, 2018	25.52	25.54	25.13	25.27	268,092	-0.25(-0.97%)
Sep 18, 2018	25.08	25.75	25.07	25.52	261,882	+0.40(+1.59%)
Sep 17, 2018	25.09	25.18	24.83	25.12	323,067	+0.04(+0.15%)
Sep 14, 2018	24.78	25.26	24.64	25.08	283,133	+0.28(+1.15%)
Sep 13, 2018	24.91	24.98	24.71	24.80	190,234	+0.02(+0.08%)
Sep 12, 2018	24.68	24.84	24.38	24.78	186,976	+0.06(+0.23%)
Sep 11, 2018	25.02	25.02	24.68	24.72	132,268	-0.39(-1.55%)
Sep 10, 2018	25.05	25.41	24.96	25.11	161,086	+0.23(+0.91%)
Sep 07, 2018	25.05	25.07	24.76	24.88	181,441	-0.25(-0.98%)
Sep 06, 2018	25.23	25.28	24.89	25.13	310,445	-0.04(-0.15%)
Sep 05, 2018	24.36	25.23	24.12	25.17	362,417	+0.79(+3.23%)
Sep 04, 2018	24.68	24.70	24.24	24.38	338,762	-0.29(-1.19%)
Aug 31, 2018		24.68	24.68	24.68	0	+0.04(+0.15%)
Aug 30, 2018	24.72	24.83	24.60	24.64	208,325	-0.12(-0.50%)
Aug 29, 2018	24.70	24.93	24.60	24.76	243,954	+0.06(+0.23%)
Aug 28, 2018	24.84	24.85	24.60	24.70	269,721	-0.09(-0.38%)
Aug 27, 2018	24.88	24.93	24.72	24.80	313,869	+0.10(+0.42%)
Aug 24, 2018	24.70	24.80	24.59	24.69	379,972	+0.01(+0.04%)
Aug 23, 2018	25.10	25.15	24.67	24.68	153,078	-0.41(-1.62%)
Aug 22, 2018	24.89	25.13	24.72	25.09	267,546	+0.16(+0.65%)
Aug 21, 2018	24.93	25.17	24.84	24.93	377,456	+0.18(+0.73%)
Aug 20, 2018	25.02	25.12	24.73	24.75	488,773	-0.24(-0.95%)
Aug 17, 2018	24.73	25.02	24.61	24.99	143,149	+0.18(+0.73%)
Aug 16, 2018	24.83	24.93	24.63	24.81	142,690	+0.22(+0.89%)
Aug 15, 2018	24.65	24.84	24.35	24.59	235,219	-0.20(-0.80%)
Aug 14, 2018	24.05	24.82	23.88	24.79	258,311	+0.82(+3.40%)
Aug 13, 2018	23.94	24.28	23.80	23.97	239,497	+0.16(+0.68%)
Aug 10, 2018	24.10	24.38	23.74	23.81	433,989	-0.41(-1.68%)
Aug 09, 2018	24.24	25.09	24.19	24.22	297,948	+0.03(+0.12%)
Aug 08, 2018	25.28	25.35	24.00	24.19	581,956	-2.14(-8.11%)
Aug 07, 2018	24.80	26.76	24.56	26.33	1,500,161	+3.81(+16.91%)
Aug 06, 2018	22.31	22.57	22.27	22.52	167,072	+0.21(+0.93%)
Aug 03, 2018	22.53	22.55	22.20	22.31	162,759	-0.12(-0.55%)
Aug 02, 2018	22.10	22.47	22.07	22.43	192,871	+0.19(+0.85%)
Aug 01, 2018	22.44	22.46	21.95	22.24	226,809	-0.20(-0.88%)
Jul 31, 2018	22.11	22.51	22.06	22.44	222,352	+0.39(+1.76%)
Jul 30, 2018	22.47	22.66	22.05	22.06	145,206	-0.42(-1.85%)
Jul 27, 2018	22.92	22.96	22.42	22.47	119,476	-0.37(-1.61%)
Jul 26, 2018	22.55	22.91	22.51	22.84	169,313	+0.35(+1.55%)
Jul 25, 2018	22.74	22.74	22.47	22.49	203,381	-0.25(-1.08%)
Jul 24, 2018	22.80	22.84	22.49	22.74	350,230	+0.08(+0.33%)
Jul 23, 2018	22.79	23.03	22.61	22.66	138,987	-0.18(-0.79%)
Jul 20, 2018	22.96	23.05	22.74	22.84	157,661	-0.18(-0.78%)
Jul 19, 2018	22.51	23.14	22.51	23.02	302,901	+0.46(+2.05%)
Jul 18, 2018	22.68	22.72	22.49	22.56	119,372	-0.08(-0.33%)
Jul 17, 2018	22.34	22.69	22.34	22.63	144,866	+0.26(+1.14%)
Jul 16, 2018	22.38	22.44	22.26	22.38	165,428	+0.03(+0.13%)
Jul 13, 2018	22.06	22.67	22.01	22.35	160,856	+0.26(+1.20%)
Jul 12, 2018	22.27	22.27	21.90	22.08	142,045	+0.01(+0.04%)
Jul 11, 2018	22.10	22.19	21.90	22.07	176,794	-0.18(-0.81%)
Jul 10, 2018	22.50	22.53	22.00	22.25	157,673	-0.17(-0.76%)
Jul 09, 2018	22.52	22.52	22.37	22.42	169,080	+0.01(+0.04%)
Jul 06, 2018	22.27	22.42	22.23	22.41	122,793	+0.10(+0.47%)
Jul 05, 2018	22.33	22.34	22.05	22.31	193,446	+0.16(+0.73%)
Jul 03, 2018		22.15	22.15	22.15	0	-0.09(-0.42%)

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.