Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Signal Corp (NY: FSS )

84.84 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.306 10.01 9.195 9.895 392,968 +0.43(+4.51%)
Jan 30, 2008 9.511 9.921 9.417 9.468 377,858 -0.09(-0.89%)
Jan 29, 2008 9.451 9.571 9.127 9.554 289,660 +0.14(+1.45%)
Jan 28, 2008 9.178 9.451 9.016 9.417 381,489 +0.24(+2.60%)
Jan 25, 2008 9.178 9.912 9.127 9.178 1,124,105 +0.49(+5.60%)
Jan 24, 2008 9.161 9.178 8.632 8.691 376,921 -0.41(-4.50%)
Jan 23, 2008 8.196 9.127 8.068 9.101 622,987 +0.66(+7.79%)
Jan 22, 2008 7.906 8.503 7.769 8.444 648,543 +0.26(+3.24%)
Jan 21, 2008 8.051 8.299 7.949 8.179 0 +0.00(+0.00%)
Jan 18, 2008 8.051 8.299 7.949 8.179 726,668 +0.15(+1.81%)
Jan 17, 2008 8.358 8.375 8.017 8.034 340,142 -0.30(-3.59%)
Jan 16, 2008 8.299 8.538 8.299 8.333 419,439 +0.04(+0.51%)
Jan 15, 2008 8.452 8.503 8.188 8.290 226,761 -0.26(-3.00%)
Jan 14, 2008 8.444 8.623 8.401 8.546 245,631 +0.15(+1.73%)
Jan 11, 2008 8.427 8.555 8.324 8.401 337,837 -0.14(-1.60%)
Jan 10, 2008 8.486 8.708 8.239 8.538 431,386 -0.04(-0.50%)
Jan 09, 2008 8.495 8.649 8.324 8.580 494,167 +0.04(+0.50%)
Jan 08, 2008 8.717 9.033 8.512 8.538 495,288 -0.18(-2.06%)
Jan 07, 2008 8.802 8.862 8.623 8.717 475,661 +0.04(+0.49%)
Jan 04, 2008 9.152 9.161 8.640 8.674 559,736 -0.58(-6.27%)
Jan 03, 2008 9.323 9.391 9.238 9.255 493,933 -0.09(-1.00%)
Jan 02, 2008 9.571 9.571 9.204 9.349 458,794 -0.23(-2.41%)
Jan 01, 2008 9.767 9.776 9.494 9.579 0 +0.00(+0.00%)
Dec 31, 2007 9.767 9.776 9.494 9.579 467,930 -0.14(-1.41%)
Dec 28, 2007 9.724 9.895 9.647 9.716 257,215 -0.01(-0.09%)
Dec 27, 2007 10.13 10.19 9.699 9.724 361,460 -0.43(-4.21%)
Dec 26, 2007 10.09 10.25 9.998 10.15 291,534 -0.01(-0.08%)
Dec 24, 2007 9.972 10.19 9.946 10.16 169,720 +0.26(+2.59%)
Dec 21, 2007 9.605 9.904 9.571 9.904 892,874 +0.40(+4.22%)
Dec 20, 2007 9.554 9.554 9.306 9.502 472,967 +0.04(+0.45%)
Dec 19, 2007 9.571 9.571 9.340 9.460 283,991 -0.11(-1.16%)
Dec 18, 2007 9.434 9.596 9.238 9.571 379,029 +0.24(+2.56%)
Dec 17, 2007 9.519 9.605 9.332 9.332 278,884 -0.21(-2.24%)
Dec 14, 2007 9.707 9.878 9.536 9.545 532,234 -0.15(-1.50%)
Dec 13, 2007 9.767 9.818 9.562 9.690 399,293 -0.14(-1.39%)
Dec 12, 2007 10.29 10.48 9.767 9.827 394,139 -0.28(-2.79%)
Dec 11, 2007 10.48 10.53 9.878 10.11 568,310 -0.42(-3.97%)
Dec 10, 2007 10.53 10.59 10.38 10.53 254,521 +0.00(+0.00%)
Dec 07, 2007 10.51 10.60 10.43 10.53 271,036 +0.09(+0.90%)
Dec 06, 2007 10.09 10.45 10.01 10.43 1,372,869 +0.33(+3.30%)
Dec 05, 2007 10.03 10.24 9.861 10.10 324,564 +0.25(+2.51%)
Dec 04, 2007 9.443 9.912 9.391 9.852 1,332,589 +0.35(+3.68%)
Dec 03, 2007 9.741 9.767 9.477 9.502 335,223 -0.32(-3.22%)
Nov 30, 2007 10.12 10.14 9.784 9.818 397,184 -0.18(-1.79%)
Nov 29, 2007 9.963 10.19 9.912 9.998 332,880 -0.03(-0.26%)
Nov 28, 2007 9.784 10.06 9.746 10.02 554,137 +0.37(+3.80%)
Nov 27, 2007 9.571 9.810 9.400 9.656 514,548 +0.09(+0.89%)
Nov 26, 2007 10.15 10.17 9.571 9.571 484,680 -0.56(-5.56%)
Nov 23, 2007 9.852 10.23 9.818 10.13 124,156 +0.35(+3.58%)
Nov 21, 2007 10.06 10.16 9.784 9.784 374,110 -0.30(-2.96%)
Nov 20, 2007 10.07 10.23 9.844 10.08 296,453 +0.00(+0.00%)
Nov 19, 2007 10.31 10.34 10.07 10.08 372,142 -0.28(-2.72%)
Nov 16, 2007 10.68 10.77 10.28 10.36 505,060 -0.31(-2.88%)
Nov 15, 2007 10.77 10.77 10.51 10.67 397,770 -0.09(-0.79%)
Nov 14, 2007 11.14 11.14 10.69 10.76 258,503 -0.31(-2.78%)
Nov 13, 2007 11.00 11.22 10.63 11.06 530,290 +0.16(+1.49%)
Nov 12, 2007 11.01 11.21 10.88 10.90 469,453 -0.07(-0.62%)
Nov 09, 2007 10.80 11.20 10.64 10.97 798,703 +0.01(+0.08%)
Nov 08, 2007 10.96 11.01 10.60 10.96 539,730 +0.12(+1.10%)
Nov 07, 2007 10.97 11.12 10.77 10.84 729,128 -0.26(-2.38%)
Nov 06, 2007 10.89 11.15 10.84 11.11 807,370 +0.20(+1.88%)
Nov 05, 2007 11.07 11.14 10.68 10.90 827,282 -0.25(-2.22%)
Nov 02, 2007 11.35 11.36 10.89 11.15 667,284 -0.09(-0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.