Federal Signal Corp. Stock Price History | Historical FSS Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	8.970	9.000	8.880	8.920	139,360	-0.08(-0.89%)
May 20, 2013	8.950	9.000	8.830	9.000	228,244	+0.08(+0.90%)
May 17, 2013	8.800	8.980	8.790	8.920	194,042	+0.21(+2.41%)
May 16, 2013	8.710	8.940	8.650	8.710	259,979	+0.03(+0.35%)
May 15, 2013	8.510	8.700	8.470	8.680	312,384	+0.33(+3.95%)
May 13, 2013	8.320	8.470	8.230	8.350	155,432	-0.03(-0.36%)
May 10, 2013	8.390	8.440	8.270	8.380	198,078	-0.02(-0.24%)
May 09, 2013	7.970	8.410	7.970	8.400	269,354	+0.42(+5.26%)
May 08, 2013	7.890	7.980	7.676	7.980	327,132	+0.03(+0.38%)
May 07, 2013	7.960	8.010	7.790	7.950	373,134	-0.02(-0.25%)
May 06, 2013	8.100	8.460	7.970	7.970	226,548	-0.10(-1.24%)
May 03, 2013	7.710	8.150	7.590	8.070	274,417	+0.48(+6.32%)
May 02, 2013	7.540	7.670	7.500	7.590	167,943	+0.09(+1.20%)
May 01, 2013	7.770	7.770	7.400	7.500	402,319	-0.26(-3.35%)
Apr 30, 2013	7.660	7.770	7.550	7.760	166,867	+0.08(+1.04%)
Apr 29, 2013	7.690	7.750	7.600	7.680	81,559	+0.06(+0.79%)
Apr 26, 2013	7.800	7.860	7.500	7.620	175,807	-0.24(-3.05%)
Apr 25, 2013	7.730	7.950	7.730	7.860	137,707	+0.14(+1.81%)
Apr 24, 2013	7.690	7.930	7.680	7.720	153,860	+0.06(+0.78%)
Apr 23, 2013	7.530	7.730	7.520	7.660	260,837	+0.20(+2.68%)
Apr 22, 2013	7.480	7.620	7.290	7.460	229,513	-0.04(-0.53%)
Apr 19, 2013	7.390	7.570	7.290	7.500	311,448	+0.13(+1.76%)
Apr 18, 2013	7.390	7.569	7.320	7.370	346,958	-0.03(-0.41%)
Apr 17, 2013	7.350	7.540	7.340	7.400	374,251	-0.01(-0.13%)
Apr 16, 2013	7.480	7.630	7.330	7.410	204,785	+0.03(+0.41%)
Apr 15, 2013	7.660	7.710	7.280	7.380	393,468	-0.31(-4.03%)
Apr 12, 2013	7.660	7.770	7.560	7.690	93,902	-0.04(-0.52%)
Apr 11, 2013	7.810	7.830	7.660	7.730	142,241	-0.11(-1.40%)
Apr 10, 2013	7.380	7.860	7.380	7.840	298,808	+0.50(+6.81%)
Apr 09, 2013	7.500	7.510	7.340	7.340	117,932	-0.16(-2.13%)
Apr 08, 2013	7.350	7.510	7.245	7.500	205,153	+0.18(+2.46%)
Apr 05, 2013	7.340	7.410	7.270	7.320	137,896	-0.19(-2.53%)
Apr 04, 2013	7.500	7.588	7.445	7.510	114,842	+0.04(+0.54%)
Apr 03, 2013	7.760	7.760	7.420	7.470	169,385	-0.29(-3.74%)
Apr 02, 2013	7.990	8.050	7.720	7.760	127,967	-0.17(-2.14%)
Apr 01, 2013	8.110	8.180	7.760	7.930	163,769	-0.21(-2.58%)
Mar 28, 2013	8.280	8.316	8.040	8.140	217,023	-0.12(-1.45%)
Mar 27, 2013	8.280	8.300	8.160	8.260	174,137	-0.02(-0.24%)
Mar 26, 2013	8.440	8.500	8.190	8.280	170,545	-0.11(-1.31%)
Mar 25, 2013	8.260	8.420	8.260	8.390	279,662	+0.13(+1.57%)
Mar 22, 2013	8.410	8.440	8.230	8.260	271,297	-0.09(-1.08%)
Mar 21, 2013	8.250	8.490	8.250	8.350	260,590	+0.02(+0.24%)
Mar 20, 2013	8.250	8.460	8.200	8.330	378,975	+0.10(+1.22%)
Mar 19, 2013	7.650	8.250	7.610	8.230	553,100	+0.68(+9.01%)
Mar 18, 2013	7.370	7.660	7.370	7.550	346,711	+0.08(+1.07%)
Mar 15, 2013	7.640	7.830	7.300	7.470	718,489	-0.33(-4.23%)
Mar 14, 2013	7.630	7.800	7.591	7.800	107,987	+0.21(+2.77%)
Mar 13, 2013	7.710	7.750	7.580	7.590	95,225	-0.12(-1.56%)
Mar 12, 2013	7.710	7.740	7.500	7.710	196,496	-0.05(-0.64%)
Mar 11, 2013	7.720	7.780	7.640	7.760	163,046	+0.08(+1.04%)
Mar 08, 2013	7.830	7.830	7.650	7.680	208,626	-0.02(-0.26%)
Mar 07, 2013	7.720	7.760	7.610	7.700	88,023	-0.03(-0.39%)
Mar 06, 2013	7.760	7.870	7.680	7.730	79,720	+0.03(+0.39%)
Mar 05, 2013	7.570	7.770	7.570	7.700	172,090	+0.21(+2.80%)
Mar 04, 2013	7.720	7.720	7.460	7.490	211,426	-0.24(-3.10%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates