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 )

92.02 +4.77 (+5.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2008 12.07 12.18 11.81 11.85 238,404 -0.13(-1.07%)
Apr 29, 2008 12.09 12.09 11.88 11.98 249,859 -0.07(-0.57%)
Apr 28, 2008 12.06 12.17 11.88 12.05 312,428 -0.02(-0.14%)
Apr 25, 2008 12.04 12.14 11.82 12.06 180,648 +0.08(+0.64%)
Apr 24, 2008 11.82 12.08 11.39 11.99 253,621 +0.26(+2.18%)
Apr 23, 2008 11.88 11.99 11.68 11.73 170,288 -0.09(-0.79%)
Apr 22, 2008 12.07 12.13 11.70 11.82 195,066 -0.32(-2.60%)
Apr 21, 2008 12.13 12.24 12.02 12.14 177,471 -0.10(-0.84%)
Apr 18, 2008 11.97 12.55 11.83 12.24 413,694 +0.45(+3.84%)
Apr 17, 2008 11.73 11.89 11.61 11.79 153,207 -0.06(-0.50%)
Apr 16, 2008 11.73 12.03 11.73 11.85 349,912 +0.26(+2.21%)
Apr 15, 2008 11.30 11.69 11.21 11.59 241,200 +0.32(+2.88%)
Apr 14, 2008 11.16 11.53 11.14 11.27 159,233 +0.03(+0.30%)
Apr 11, 2008 11.47 11.59 11.18 11.24 246,357 -0.35(-3.02%)
Apr 10, 2008 11.27 11.68 11.27 11.59 155,781 +0.29(+2.57%)
Apr 09, 2008 11.65 11.85 11.24 11.30 247,025 -0.39(-3.36%)
Apr 08, 2008 11.60 11.83 11.48 11.69 300,318 +0.10(+0.88%)
Apr 07, 2008 12.17 12.23 11.53 11.59 643,507 -0.65(-5.30%)
Apr 04, 2008 12.31 12.41 11.98 12.23 243,277 -0.03(-0.21%)
Apr 03, 2008 12.31 12.35 12.04 12.26 280,453 -0.14(-1.10%)
Apr 02, 2008 12.38 12.54 12.22 12.40 254,557 +0.08(+0.62%)
Apr 01, 2008 12.16 12.35 11.93 12.32 450,185 +0.40(+3.37%)
Mar 31, 2008 11.82 12.03 11.71 11.92 268,225 +0.09(+0.79%)
Mar 28, 2008 11.49 12.15 11.38 11.82 417,141 +0.39(+3.44%)
Mar 27, 2008 12.25 12.25 11.40 11.43 653,662 -0.82(-6.69%)
Mar 26, 2008 11.84 12.27 11.65 12.25 398,355 +0.38(+3.16%)
Mar 25, 2008 11.68 11.91 11.60 11.88 224,653 +0.25(+2.13%)
Mar 24, 2008 11.10 11.76 10.98 11.63 356,335 +0.53(+4.77%)
Mar 21, 2008 11.16 11.25 10.89 11.10 1,161,451 +0.00(+0.00%)
Mar 20, 2008 11.16 11.25 10.89 11.10 1,161,451 +0.09(+0.78%)
Mar 19, 2008 11.36 11.65 11.01 11.01 535,045 -0.40(-3.52%)
Mar 18, 2008 10.84 11.45 10.74 11.41 427,052 +0.80(+7.56%)
Mar 17, 2008 10.16 10.81 9.511 10.61 380,669 +0.12(+1.14%)
Mar 14, 2008 10.92 11.03 10.29 10.49 458,560 -0.36(-3.30%)
Mar 13, 2008 10.45 10.97 10.30 10.85 288,957 +0.27(+2.58%)
Mar 12, 2008 10.80 10.82 10.53 10.58 398,824 -0.17(-1.59%)
Mar 11, 2008 10.48 10.77 10.28 10.75 448,955 +0.59(+5.80%)
Mar 10, 2008 10.21 10.28 9.921 10.16 420,141 +0.02(+0.17%)
Mar 07, 2008 9.818 10.25 9.818 10.14 403,041 +0.26(+2.59%)
Mar 06, 2008 10.13 10.23 9.887 9.887 299,967 -0.32(-3.18%)
Mar 05, 2008 10.48 10.55 10.01 10.21 424,827 -0.15(-1.40%)
Mar 04, 2008 10.20 10.49 10.13 10.36 400,230 +0.04(+0.41%)
Mar 03, 2008 10.22 10.50 10.09 10.31 394,422 +0.01(+0.08%)
Feb 29, 2008 10.44 10.65 10.22 10.30 643,507 -0.26(-2.50%)
Feb 28, 2008 10.64 11.16 10.49 10.57 1,028,217 -0.10(-0.96%)
Feb 27, 2008 9.690 10.78 9.485 10.67 2,019,603 +1.28(+13.64%)
Feb 26, 2008 9.511 9.605 9.383 9.391 588,456 -0.09(-0.99%)
Feb 25, 2008 9.161 9.571 9.118 9.485 748,947 +0.44(+4.91%)
Feb 22, 2008 9.204 9.272 8.845 9.041 242,164 -0.15(-1.67%)
Feb 21, 2008 9.468 9.596 9.161 9.195 207,904 -0.19(-2.00%)
Feb 20, 2008 9.332 9.468 9.297 9.383 288,254 +0.00(+0.00%)
Feb 19, 2008 9.528 9.588 9.315 9.383 169,954 -0.07(-0.72%)
Feb 18, 2008 9.443 9.477 9.255 9.451 0 +0.00(+0.00%)
Feb 15, 2008 9.443 9.477 9.255 9.451 195,839 -0.04(-0.45%)
Feb 14, 2008 9.724 9.724 9.434 9.494 388,634 -0.15(-1.59%)
Feb 13, 2008 9.622 9.724 9.605 9.647 377,272 +0.15(+1.53%)
Feb 12, 2008 9.349 9.639 9.229 9.502 306,673 +0.24(+2.58%)
Feb 11, 2008 9.221 9.451 9.024 9.263 314,257 +0.07(+0.74%)
Feb 08, 2008 9.075 9.323 8.973 9.195 263,071 +0.08(+0.84%)
Feb 07, 2008 9.050 9.238 8.862 9.118 369,099 +0.06(+0.66%)
Feb 06, 2008 9.229 9.366 8.999 9.058 516,422 -0.09(-0.93%)
Feb 05, 2008 9.536 9.536 9.041 9.144 513,017 -0.50(-5.22%)
Feb 04, 2008 9.665 9.776 9.536 9.647 345,591 -0.10(-1.05%)
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.