Federal Signal Corp (NY: FSS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.96	23.02	22.52	22.57	208,315	-0.44(-1.93%)
May 30, 2018	22.91	23.33	22.88	23.02	205,087	+0.26(+1.16%)
May 29, 2018	22.69	22.92	22.37	22.75	296,240	-0.12(-0.54%)
May 25, 2018		22.88	22.88	22.88	0	+0.05(+0.21%)
May 24, 2018	22.76	22.97	22.67	22.83	262,492	+0.02(+0.08%)
May 23, 2018	22.76	23.00	22.52	22.81	273,841	-0.06(-0.25%)
May 22, 2018	23.31	23.49	22.87	22.87	207,175	-0.43(-1.87%)
May 21, 2018	23.12	23.49	23.12	23.30	226,635	+0.28(+1.23%)
May 18, 2018	22.95	23.05	22.82	23.02	185,948	+0.16(+0.70%)
May 17, 2018	22.45	22.98	22.44	22.86	200,712	+0.43(+1.94%)
May 16, 2018	22.37	22.64	22.35	22.42	288,691	+0.19(+0.85%)
May 15, 2018	21.84	22.27	21.52	22.23	289,472	+0.37(+1.69%)
May 14, 2018	21.91	22.06	21.77	21.87	226,060	+0.01(+0.04%)
May 11, 2018	21.81	22.02	21.63	21.86	217,636	+0.07(+0.30%)
May 10, 2018	22.10	22.18	21.44	21.79	380,476	-0.31(-1.41%)
May 09, 2018	21.74	22.28	21.74	22.10	487,996	+0.54(+2.49%)
May 08, 2018	21.90	22.24	20.82	21.56	501,539	+0.66(+3.15%)
May 07, 2018	20.71	20.97	20.61	20.91	252,938	+0.20(+0.95%)
May 04, 2018	20.43	20.78	20.30	20.71	171,610	+0.24(+1.15%)
May 03, 2018	20.34	20.64	20.09	20.47	387,330	+0.04(+0.18%)
May 02, 2018	20.25	20.72	20.25	20.43	315,531	+0.22(+1.07%)
May 01, 2018	20.27	20.35	19.70	20.22	744,752	-0.18(-0.88%)
Apr 30, 2018	20.59	20.75	20.38	20.40	185,283	-0.13(-0.64%)
Apr 27, 2018	20.81	20.89	20.44	20.53	150,011	-0.27(-1.31%)
Apr 26, 2018	20.88	20.89	20.49	20.80	155,443	-0.01(-0.05%)
Apr 25, 2018	20.92	21.09	20.58	20.81	250,302	-0.09(-0.45%)
Apr 24, 2018	21.76	21.76	20.68	20.91	272,107	-0.73(-3.39%)
Apr 23, 2018	22.31	22.31	21.56	21.64	217,448	-0.56(-2.50%)
Apr 20, 2018	22.35	22.46	22.07	22.20	477,444	-0.23(-1.01%)
Apr 19, 2018	22.42	22.77	22.30	22.42	407,723	+0.00(+0.00%)
Apr 18, 2018	21.47	22.58	21.40	22.42	780,117	+1.12(+5.26%)
Apr 17, 2018	21.31	21.59	21.17	21.30	381,661	+0.20(+0.94%)
Apr 16, 2018	21.09	21.23	20.87	21.10	433,792	+0.17(+0.81%)
Apr 13, 2018	21.07	21.10	20.77	20.93	94,766	+0.00(+0.00%)
Apr 12, 2018	21.04	21.41	20.90	20.93	180,150	-0.03(-0.13%)
Apr 11, 2018	20.98	21.12	20.80	20.96	322,918	-0.13(-0.63%)
Apr 10, 2018	21.02	21.25	20.84	21.09	211,977	+0.38(+1.82%)
Apr 09, 2018	21.24	21.24	20.72	20.72	240,431	-0.44(-2.09%)
Apr 06, 2018	21.42	21.63	20.66	21.16	478,098	-0.32(-1.49%)
Apr 05, 2018	21.01	21.60	20.99	21.48	353,316	+0.63(+3.03%)
Apr 04, 2018	20.59	20.99	20.56	20.85	480,939	-0.09(-0.45%)
Apr 03, 2018	20.63	20.98	20.53	20.94	338,480	+0.40(+1.97%)
Apr 02, 2018	20.74	20.81	20.19	20.54	637,917	-0.20(-0.95%)
Mar 29, 2018		20.74	20.74	20.74	0	+0.27(+1.33%)
Mar 28, 2018	20.43	20.67	20.19	20.46	196,388	+0.08(+0.42%)
Mar 27, 2018	21.09	21.09	20.29	20.38	228,117	-0.64(-3.05%)
Mar 26, 2018	20.77	21.14	20.48	21.02	243,416	+0.51(+2.48%)
Mar 23, 2018	20.91	21.49	20.51	20.51	332,783	-0.37(-1.76%)
Mar 22, 2018	20.87	21.47	20.71	20.88	574,395	-0.24(-1.16%)
Mar 21, 2018	20.80	21.26	20.73	21.12	195,895	+0.31(+1.49%)
Mar 20, 2018	20.98	21.14	20.79	20.81	206,452	-0.15(-0.72%)
Mar 19, 2018	21.43	21.43	20.68	20.96	180,884	-0.49(-2.28%)
Mar 16, 2018	20.90	21.59	20.90	21.45	540,565	+0.56(+2.66%)
Mar 15, 2018	21.06	21.15	20.79	20.90	390,266	-0.13(-0.63%)
Mar 14, 2018	21.44	21.44	20.94	21.03	171,260	-0.30(-1.41%)
Mar 13, 2018	21.53	21.81	21.27	21.33	163,528	-0.17(-0.79%)
Mar 12, 2018	21.58	21.82	21.39	21.50	203,597	+0.00(+0.00%)
Mar 09, 2018	21.07	21.62	20.95	21.50	187,710	+0.57(+2.75%)
Mar 08, 2018	21.25	21.50	20.92	20.92	359,436	-0.24(-1.11%)
Mar 07, 2018		21.23		21.16	219,846	+0.28(+1.35%)
Mar 06, 2018	20.70	20.91	20.43	20.88	269,047	+0.21(+1.00%)
Mar 05, 2018	20.33	20.76	20.27	20.67	320,931	+0.24(+1.15%)
Mar 02, 2018	19.84	20.47	19.78	20.43	359,320	+0.60(+3.04%)

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.