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 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2013 7.925 7.994 7.731 7.740 2,086,651 -0.19(-2.45%)
Jun 27, 2013 7.775 7.979 7.686 7.934 211,768 +0.19(+2.40%)
Jun 26, 2013 7.660 7.784 7.483 7.748 235,264 +0.16(+2.10%)
Jun 25, 2013 7.448 7.598 7.368 7.589 207,247 +0.27(+3.62%)
Jun 24, 2013 7.598 7.686 7.324 7.324 272,841 -0.42(-5.37%)
Jun 21, 2013 7.536 7.748 7.386 7.740 403,716 +0.25(+3.31%)
Jun 20, 2013 7.607 7.625 7.448 7.492 192,434 -0.24(-3.09%)
Jun 19, 2013 7.970 8.023 7.722 7.731 176,661 -0.27(-3.43%)
Jun 18, 2013 7.642 8.005 7.642 8.005 242,569 +0.36(+4.75%)
Jun 17, 2013 7.651 7.757 7.571 7.642 148,455 +0.11(+1.41%)
Jun 14, 2013 7.793 7.793 7.536 7.536 131,929 -0.30(-3.84%)
Jun 13, 2013 7.669 7.872 7.589 7.837 112,929 +0.18(+2.31%)
Jun 12, 2013 7.766 7.810 7.633 7.660 87,777 -0.04(-0.46%)
Jun 11, 2013 7.872 7.890 7.571 7.695 168,669 -0.27(-3.33%)
Jun 10, 2013 7.828 7.978 7.722 7.961 121,085 +0.16(+2.04%)
Jun 07, 2013 7.748 7.846 7.686 7.801 115,886 +0.09(+1.15%)
Jun 06, 2013 7.598 7.713 7.518 7.713 252,703 +0.18(+2.35%)
Jun 05, 2013 8.049 8.111 7.527 7.536 325,985 -0.56(-6.89%)
Jun 04, 2013 7.978 8.111 7.908 8.093 484,175 +0.05(+0.66%)
Jun 03, 2013 7.810 8.071 7.757 8.040 341,694 +0.28(+3.65%)
May 31, 2013 7.766 7.916 7.722 7.757 147,068 -0.04(-0.57%)
May 30, 2013 7.943 7.952 7.784 7.801 183,802 -0.13(-1.67%)
May 29, 2013 7.881 7.978 7.757 7.934 96,264 -0.05(-0.66%)
May 28, 2013 7.978 8.129 7.881 7.987 296,629 +0.17(+2.15%)
May 24, 2013 7.713 7.837 7.598 7.819 138,310 +0.02(+0.23%)
May 23, 2013 7.642 7.894 7.625 7.801 129,060 +0.05(+0.68%)
May 22, 2013 7.925 7.943 7.686 7.748 237,355 -0.14(-1.79%)
May 21, 2013 7.934 7.961 7.855 7.890 157,554 -0.07(-0.89%)
May 20, 2013 7.916 7.961 7.810 7.961 258,043 +0.07(+0.90%)
May 17, 2013 7.784 7.943 7.775 7.890 219,375 +0.19(+2.41%)
May 16, 2013 7.704 7.908 7.651 7.704 293,921 +0.03(+0.35%)
May 15, 2013 7.527 7.695 7.492 7.678 353,168 +0.29(+3.95%)
May 13, 2013 7.359 7.492 7.280 7.386 175,725 -0.03(-0.36%)
May 10, 2013 7.421 7.465 7.315 7.412 223,938 -0.02(-0.24%)
May 09, 2013 7.050 7.439 7.050 7.430 304,520 +0.37(+5.26%)
May 08, 2013 6.979 7.058 6.790 7.058 369,841 +0.03(+0.38%)
May 07, 2013 7.041 7.085 6.890 7.032 421,849 -0.02(-0.25%)
May 06, 2013 7.165 7.483 7.050 7.050 256,125 -0.09(-1.24%)
May 03, 2013 6.820 7.209 6.713 7.138 310,244 +0.42(+6.32%)
May 02, 2013 6.669 6.784 6.634 6.713 189,869 +0.08(+1.20%)
May 01, 2013 6.873 6.873 6.545 6.634 454,845 -0.23(-3.35%)
Apr 30, 2013 6.775 6.873 6.678 6.864 188,652 +0.07(+1.04%)
Apr 29, 2013 6.802 6.855 6.722 6.793 92,207 +0.05(+0.79%)
Apr 26, 2013 6.899 6.952 6.634 6.740 198,760 -0.21(-3.05%)
Apr 25, 2013 6.837 7.032 6.837 6.952 155,685 +0.12(+1.81%)
Apr 24, 2013 6.802 7.014 6.793 6.828 173,947 +0.05(+0.78%)
Apr 23, 2013 6.660 6.837 6.652 6.775 294,891 +0.18(+2.68%)
Apr 22, 2013 6.616 6.740 6.448 6.599 259,477 -0.04(-0.53%)
Apr 19, 2013 6.537 6.696 6.448 6.634 352,110 +0.11(+1.76%)
Apr 18, 2013 6.537 6.695 6.475 6.519 392,256 -0.03(-0.41%)
Apr 17, 2013 6.501 6.669 6.492 6.545 423,112 -0.01(-0.13%)
Apr 16, 2013 6.616 6.749 6.484 6.554 231,521 +0.03(+0.41%)
Apr 15, 2013 6.775 6.820 6.439 6.528 444,838 -0.27(-4.03%)
Apr 12, 2013 6.775 6.873 6.687 6.802 106,161 -0.04(-0.52%)
Apr 11, 2013 6.908 6.926 6.775 6.837 160,811 -0.10(-1.40%)
Apr 10, 2013 6.528 6.952 6.528 6.935 337,820 +0.44(+6.81%)
Apr 09, 2013 6.634 6.643 6.492 6.492 133,329 -0.14(-2.13%)
Apr 08, 2013 6.501 6.643 6.408 6.634 231,937 +0.16(+2.46%)
Apr 05, 2013 6.492 6.554 6.430 6.475 155,899 -0.17(-2.53%)
Apr 04, 2013 6.634 6.712 6.585 6.643 129,835 +0.04(+0.54%)
Apr 03, 2013 6.864 6.864 6.563 6.607 191,499 -0.26(-3.74%)
Apr 02, 2013 7.067 7.120 6.828 6.864 144,674 -0.15(-2.14%)
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.