Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Federal Signal Corp (NY: FSS )

86.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2008 6.796 7.428 6.625 7.265 495,816 +0.47(+6.91%)
Oct 30, 2008 6.488 6.830 5.899 6.796 413,744 +0.26(+3.92%)
Oct 29, 2008 6.104 6.890 6.070 6.540 437,076 +0.40(+6.54%)
Oct 28, 2008 5.643 6.164 5.430 6.138 359,836 +0.59(+10.62%)
Oct 27, 2008 5.686 6.010 5.549 5.549 455,571 -0.39(-6.61%)
Oct 24, 2008 5.677 6.181 5.566 5.942 397,881 -0.31(-4.92%)
Oct 23, 2008 6.523 6.719 5.908 6.249 551,280 -0.33(-5.06%)
Oct 22, 2008 6.830 7.009 6.412 6.582 333,086 -0.43(-6.09%)
Oct 21, 2008 7.376 7.479 7.001 7.009 289,244 -0.50(-6.70%)
Oct 20, 2008 7.351 7.521 7.137 7.513 401,618 +0.25(+3.41%)
Oct 17, 2008 7.078 7.709 6.847 7.265 792,053 -0.26(-3.51%)
Oct 16, 2008 7.547 7.761 6.830 7.530 1,438,382 +0.03(+0.46%)
Oct 15, 2008 8.222 8.230 7.496 7.496 625,979 -0.95(-11.22%)
Oct 14, 2008 8.418 8.725 8.128 8.444 806,418 +0.11(+1.33%)
Oct 13, 2008 8.631 8.700 8.068 8.333 580,806 +0.15(+1.88%)
Oct 10, 2008 7.231 8.486 7.060 8.179 785,370 +0.34(+4.36%)
Oct 09, 2008 8.751 8.870 7.769 7.837 541,858 -0.88(-10.09%)
Oct 08, 2008 8.452 9.203 8.452 8.717 678,967 -0.08(-0.87%)
Oct 07, 2008 9.562 9.562 8.691 8.794 448,079 -0.57(-6.11%)
Oct 06, 2008 8.862 9.528 8.777 9.366 744,328 +0.04(+0.46%)
Oct 03, 2008 9.707 9.997 9.263 9.323 0 -0.23(-2.41%)
Oct 02, 2008 10.14 10.41 9.451 9.553 675,844 -0.79(-7.60%)
Oct 01, 2008 11.14 11.50 9.468 10.34 1,385,481 -1.36(-11.61%)
Sep 30, 2008 11.24 11.73 10.95 11.70 485,313 +0.78(+7.11%)
Sep 29, 2008 11.70 11.70 10.84 10.92 403,924 -0.96(-8.12%)
Sep 26, 2008 11.87 11.95 11.59 11.88 0 +0.02(+0.14%)
Sep 25, 2008 11.82 12.09 11.67 11.87 558,965 -0.08(-0.64%)
Sep 24, 2008 12.24 12.46 11.88 11.94 791,497 -0.20(-1.69%)
Sep 23, 2008 12.72 12.99 12.01 12.15 1,100,881 -0.57(-4.50%)
Sep 22, 2008 13.10 13.34 12.70 12.72 775,817 -0.48(-3.62%)
Sep 19, 2008 12.64 14.94 12.64 13.20 0 +0.38(+2.93%)
Sep 18, 2008 13.03 13.05 12.19 12.82 1,149,041 +0.07(+0.54%)
Sep 17, 2008 13.11 13.49 12.61 12.76 622,930 -0.67(-4.96%)
Sep 16, 2008 12.50 13.51 12.50 13.42 784,547 +0.67(+5.29%)
Sep 15, 2008 12.80 13.09 12.56 12.75 675,416 -0.67(-4.96%)
Sep 12, 2008 12.86 13.46 12.81 13.41 377,997 +0.44(+3.36%)
Sep 11, 2008 12.83 13.02 12.60 12.98 472,390 +0.02(+0.13%)
Sep 10, 2008 12.83 13.07 12.70 12.96 609,913 +0.12(+0.93%)
Sep 09, 2008 13.11 13.37 12.84 12.84 497,207 -0.23(-1.76%)
Sep 08, 2008 13.51 13.54 12.86 13.07 1,121,939 +0.00(+0.00%)
Sep 05, 2008 13.25 13.37 12.89 13.07 0 -0.29(-2.17%)
Sep 04, 2008 13.78 13.79 13.26 13.36 453,188 -0.58(-4.16%)
Sep 03, 2008 13.60 13.99 13.42 13.94 539,887 +0.34(+2.51%)
Sep 02, 2008 14.09 14.50 13.54 13.60 772,334 -0.09(-0.62%)
Aug 29, 2008 13.83 13.94 13.62 13.69 0 -0.19(-1.35%)
Aug 28, 2008 13.69 13.90 13.49 13.87 348,266 +0.26(+1.88%)
Aug 27, 2008 13.11 13.65 12.84 13.62 418,150 +0.58(+4.45%)
Aug 26, 2008 13.05 13.12 12.88 13.04 234,091 +0.05(+0.39%)
Aug 25, 2008 13.04 13.25 12.80 12.99 298,980 -0.12(-0.91%)
Aug 22, 2008 13.17 13.26 12.88 13.11 0 +0.01(+0.06%)
Aug 21, 2008 13.16 13.36 13.02 13.10 240,822 -0.22(-1.67%)
Aug 20, 2008 13.45 13.52 13.19 13.32 277,697 -0.09(-0.64%)
Aug 19, 2008 13.58 13.78 13.33 13.40 472,607 -0.09(-0.70%)
Aug 18, 2008 13.70 13.92 13.46 13.50 440,423 -0.15(-1.06%)
Aug 15, 2008 13.75 13.83 13.33 13.64 0 +0.02(+0.13%)
Aug 14, 2008 13.25 13.83 13.08 13.63 308,964 +0.13(+0.95%)
Aug 13, 2008 13.34 13.57 13.25 13.50 312,338 +0.13(+0.96%)
Aug 12, 2008 13.19 13.55 13.13 13.37 417,135 +0.08(+0.58%)
Aug 11, 2008 12.78 13.35 12.55 13.29 699,798 +0.52(+4.08%)
Aug 08, 2008 12.40 12.93 12.23 12.77 606,114 +0.40(+3.24%)
Aug 07, 2008 12.46 12.89 12.35 12.37 568,312 -0.37(-2.88%)
Aug 06, 2008 12.63 12.81 12.49 12.74 409,141 +0.10(+0.81%)
Aug 05, 2008 12.12 12.67 11.94 12.64 669,720 +0.43(+3.50%)
Aug 04, 2008 12.01 12.35 11.89 12.21 730,103 +0.22(+1.85%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.