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 )

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 (%)
Oct 29, 2010 4.927 5.006 4.927 4.953 202,679 +0.02(+0.36%)
Oct 28, 2010 5.067 5.094 4.910 4.936 273,402 -0.09(-1.75%)
Oct 27, 2010 4.989 5.050 4.910 5.024 231,991 -0.01(-0.17%)
Oct 25, 2010 5.050 5.085 4.962 5.032 317,011 +0.02(+0.35%)
Oct 22, 2010 4.989 5.024 4.927 5.015 225,058 +0.04(+0.70%)
Oct 21, 2010 5.024 5.102 4.848 4.980 453,032 +0.00(+0.00%)
Oct 20, 2010 4.927 5.076 4.927 4.980 371,704 +0.11(+2.16%)
Oct 19, 2010 4.971 5.050 4.829 4.875 486,738 -0.18(-3.64%)
Oct 18, 2010 5.032 5.059 4.953 5.059 186,305 +0.06(+1.23%)
Oct 15, 2010 5.050 5.067 4.866 4.997 620,221 +0.03(+0.53%)
Oct 14, 2010 4.910 4.980 4.833 4.971 414,745 +0.07(+1.43%)
Oct 13, 2010 4.787 4.962 4.752 4.901 766,202 +0.17(+3.52%)
Oct 12, 2010 4.752 4.769 4.673 4.734 369,620 -0.03(-0.55%)
Oct 11, 2010 4.778 4.813 4.743 4.761 285,466 -0.01(-0.18%)
Oct 08, 2010 4.769 4.787 4.699 4.769 406,199 +0.05(+1.12%)
Oct 07, 2010 4.796 4.796 4.655 4.717 8,101 -0.02(-0.37%)
Oct 06, 2010 4.734 4.778 4.673 4.734 284,552 +0.00(+0.00%)
Oct 05, 2010 4.699 4.734 4.655 4.734 1,160 +0.08(+1.69%)
Oct 04, 2010 4.682 4.787 4.594 4.655 499,128 -0.04(-0.75%)
Oct 01, 2010 4.690 4.752 4.612 4.690 314,295 -0.03(-0.68%)
Sep 30, 2010 4.723 4.796 4.620 4.723 7,435 -0.00(-0.06%)
Sep 29, 2010 4.822 4.857 4.682 4.725 207 -0.13(-2.71%)
Sep 28, 2010 4.778 4.875 4.647 4.857 3,695 +0.13(+2.78%)
Sep 27, 2010 4.892 4.892 4.695 4.725 180,810 -0.15(-3.06%)
Sep 24, 2010 4.699 4.883 4.638 4.875 394,775 +0.28(+6.11%)
Sep 23, 2010 4.629 4.711 4.559 4.594 6,027 -0.07(-1.50%)
Sep 22, 2010 4.699 4.769 4.603 4.664 333,217 -0.04(-0.93%)
Sep 21, 2010 4.927 4.927 4.664 4.708 3,039 -0.25(-4.96%)
Sep 20, 2010 4.699 4.971 4.673 4.953 419,903 +0.28(+6.00%)
Sep 17, 2010 4.673 4.883 4.664 4.673 628,469 -0.22(-4.48%)
Sep 15, 2010 4.848 4.927 4.796 4.892 287,330 +0.03(+0.54%)
Sep 14, 2010 5.024 5.024 4.866 4.866 1,744 -0.17(-3.31%)
Sep 13, 2010 5.015 5.067 4.971 5.032 593,106 +0.11(+2.14%)
Sep 10, 2010 4.997 5.076 4.901 4.927 303,317 -0.03(-0.53%)
Sep 09, 2010 4.927 4.971 4.823 4.953 347,975 +0.13(+2.70%)
Sep 08, 2010 4.806 4.927 4.797 4.823 587 +0.05(+1.09%)
Sep 07, 2010 5.092 5.092 4.771 4.771 2,561 -0.27(-5.34%)
Sep 03, 2010 4.945 5.075 4.875 5.040 329,047 +0.16(+3.38%)
Sep 02, 2010 4.789 4.875 4.724 4.875 1,768 +0.10(+2.18%)
Sep 01, 2010 4.685 4.771 4.589 4.771 428,658 +0.19(+4.17%)
Aug 31, 2010 4.572 4.615 4.450 4.580 9,110 +0.05(+1.15%)
Aug 30, 2010 4.476 4.606 4.468 4.528 464,483 +0.08(+1.75%)
Aug 27, 2010 4.450 4.468 4.259 4.450 416,828 +0.10(+2.40%)
Aug 26, 2010 4.433 4.511 4.303 4.346 3,431 -0.05(-1.18%)
Aug 25, 2010 4.311 4.398 4.268 4.398 1,986 +0.03(+0.60%)
Aug 24, 2010 4.338 4.485 4.277 4.372 7,170 -0.03(-0.79%)
Aug 23, 2010 4.685 4.745 4.407 4.407 461,611 -0.25(-5.40%)
Aug 20, 2010 4.606 4.676 4.554 4.658 274,285 +0.01(+0.19%)
Aug 19, 2010 4.832 4.832 4.615 4.650 2,879 -0.23(-4.80%)
Aug 18, 2010 4.771 4.953 4.667 4.884 25,996 +0.12(+2.55%)
Aug 17, 2010 4.763 4.796 4.658 4.763 5,336 +0.10(+2.04%)
Aug 16, 2010 4.528 4.719 4.476 4.667 452,119 +0.11(+2.48%)
Aug 13, 2010 4.554 4.771 4.511 4.554 603,851 -0.22(-4.55%)
Aug 12, 2010 4.780 4.927 4.650 4.771 638,310 -0.04(-0.90%)
Aug 11, 2010 4.997 5.014 4.815 4.815 8,013 -0.24(-4.80%)
Aug 10, 2010 5.101 5.170 5.010 5.058 3,161 -0.15(-2.83%)
Aug 09, 2010 5.222 5.292 5.162 5.205 329,717 +0.02(+0.33%)
Aug 06, 2010 5.188 5.214 5.014 5.188 462,996 +0.09(+1.70%)
Aug 05, 2010 5.066 5.205 5.058 5.101 371,572 -0.01(-0.17%)
Aug 04, 2010 5.127 5.222 5.058 5.110 1,251 +0.03(+0.51%)
Aug 03, 2010 5.144 5.222 5.023 5.084 5,087 -0.15(-2.82%)
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.