Federal Signal Corp (NY: FSS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.81	28.81	27.77	28.21	443,044	-0.93(-3.19%)
May 28, 2020	29.78	29.78	28.56	29.14	463,117	-0.30(-1.02%)
May 27, 2020	28.85	29.51	28.13	29.44	510,782	+1.34(+4.75%)
May 26, 2020	28.06	28.35	27.83	28.10	265,093	+1.08(+4.01%)
May 22, 2020	27.25	27.25	26.51	27.02	191,204	-0.03(-0.11%)
May 21, 2020	27.27	27.67	26.82	27.05	204,103	-0.22(-0.82%)
May 20, 2020	26.75	27.71	26.60	27.27	372,111	+1.06(+4.06%)
May 19, 2020	27.14	27.16	26.20	26.21	224,662	-1.06(-3.90%)
May 18, 2020	26.49	27.57	26.43	27.27	642,106	+1.71(+6.70%)
May 15, 2020	25.02	25.89	24.58	25.56	992,486	+0.48(+1.93%)
May 14, 2020	24.32	25.08	23.87	25.07	287,694	+0.27(+1.09%)
May 13, 2020	25.28	25.32	24.46	24.80	328,684	-0.81(-3.16%)
May 12, 2020	26.47	26.93	25.57	25.61	386,589	-0.64(-2.43%)
May 11, 2020	26.46	26.55	25.78	26.25	425,829	-0.58(-2.16%)
May 08, 2020	26.39	26.92	26.24	26.83	286,925	+1.06(+4.12%)
May 07, 2020	25.09	25.92	25.07	25.77	353,175	+0.96(+3.89%)
May 06, 2020	25.68	25.71	24.74	24.80	379,575	-0.69(-2.69%)
May 05, 2020	26.37	26.72	25.39	25.49	563,549	-0.35(-1.35%)
May 04, 2020	24.82	26.17	24.63	25.83	851,031	+0.67(+2.65%)
May 01, 2020	25.49	25.99	24.80	25.17	396,244	-0.82(-3.16%)
Apr 30, 2020	26.52	27.06	25.96	25.99	578,777	-2.11(-7.52%)
Apr 29, 2020	28.95	29.07	27.20	28.10	696,583	-0.32(-1.12%)
Apr 28, 2020	28.24	28.72	27.76	28.42	374,605	+0.91(+3.30%)
Apr 27, 2020	27.24	27.80	26.83	27.51	357,724	+0.45(+1.68%)
Apr 24, 2020	27.00	27.25	26.50	27.06	215,634	+0.20(+0.75%)
Apr 23, 2020	26.54	27.43	26.45	26.86	275,092	+0.41(+1.53%)
Apr 22, 2020	26.59	26.75	26.24	26.45	362,148	+0.51(+1.97%)
Apr 21, 2020	25.39	26.20	25.20	25.94	289,940	-0.13(-0.48%)
Apr 20, 2020	25.99	26.57	25.77	26.07	277,394	-0.52(-1.96%)
Apr 17, 2020	26.64	27.19	26.53	26.59	322,570	+0.69(+2.68%)
Apr 16, 2020	25.82	26.21	25.09	25.89	332,465	+0.05(+0.19%)
Apr 15, 2020	26.28	26.70	25.33	25.84	297,221	-1.66(-6.04%)
Apr 14, 2020	27.50	27.84	27.26	27.50	229,726	+0.81(+3.04%)
Apr 13, 2020	27.68	27.85	26.59	26.69	309,349	-1.34(-4.78%)
Apr 09, 2020	27.33	28.14	26.73	28.04	342,569	+1.40(+5.25%)
Apr 08, 2020	26.20	26.82	25.55	26.64	303,851	+0.88(+3.41%)
Apr 07, 2020	26.35	26.81	25.61	25.76	335,433	+0.11(+0.41%)
Apr 06, 2020	24.94	25.74	24.43	25.65	614,016	+1.74(+7.26%)
Apr 03, 2020	24.28	24.59	23.19	23.91	400,907	-0.60(-2.44%)
Apr 02, 2020	24.07	25.38	23.79	24.51	579,337	+0.11(+0.43%)
Apr 01, 2020	25.22	25.57	24.05	24.41	509,979	-1.92(-7.29%)
Mar 31, 2020	26.34	26.98	25.75	26.33	519,456	-0.29(-1.09%)
Mar 30, 2020	25.87	26.85	25.48	26.62	362,143	+0.91(+3.53%)
Mar 27, 2020	26.30	27.21	25.54	25.71	512,817	-1.42(-5.23%)
Mar 26, 2020	24.77	27.41	24.38	27.13	678,366	+2.61(+10.63%)
Mar 25, 2020	24.26	25.89	23.71	24.52	698,923	+0.25(+1.03%)
Mar 24, 2020	24.07	25.75	23.61	24.27	734,702	+1.17(+5.05%)
Mar 23, 2020	24.91	25.05	22.51	23.10	722,020	-1.73(-6.96%)
Mar 20, 2020	26.41	27.23	24.47	24.83	866,888	-1.36(-5.20%)
Mar 19, 2020	24.39	26.83	24.16	26.19	682,927	+1.80(+7.40%)
Mar 18, 2020	25.19	25.53	22.71	24.39	498,496	-2.53(-9.39%)
Mar 17, 2020	25.66	27.57	25.22	26.92	808,570	+1.53(+6.05%)
Mar 16, 2020	26.78	27.16	24.84	25.38	653,620	-2.36(-8.50%)
Mar 13, 2020	26.12	27.74	25.51	27.74	1,248,163	+2.58(+10.25%)
Mar 12, 2020	25.60	27.02	24.08	25.16	645,529	-2.18(-7.99%)
Mar 11, 2020	27.39	28.51	27.06	27.34	517,947	-0.57(-2.03%)
Mar 10, 2020	29.52	29.80	27.30	27.91	625,275	-0.92(-3.20%)
Mar 09, 2020	29.10	29.41	27.65	28.84	912,759	-2.11(-6.81%)
Mar 06, 2020	28.85	31.16	28.65	30.94	831,381	+1.13(+3.78%)
Mar 05, 2020	29.30	29.99	29.16	29.82	891,390	-0.17(-0.58%)
Mar 04, 2020	29.68	30.04	28.73	29.99	633,772	+0.52(+1.76%)
Mar 03, 2020	29.47	30.98	29.03	29.47	576,039	+0.28(+0.96%)

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.