Federal Signal Corporation (FRA:FSG)
Germany · Delayed Price · Currency is EUR 105.00
+1.00 (0.96%)
Last updated: Sep 9, 2025, 9:59 AM CET
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 0.96% | 100 |
| Sep 8, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | - | -1.89% | 100 |
| Sep 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 2.91% | 100 |
| Sep 4, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | - | 0.98% | 100 |
| Sep 3, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | - | -2.86% | 100 |
| Sep 2, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | - | 0.96% | 100 |
| Sep 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | - | 100 |
| Aug 29, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | - | -3.70% | 100 |
| Aug 28, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | - | -0.92% | 100 |
| Aug 27, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | - | 1.87% | 100 |
| Aug 26, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | - | - | - |
| Aug 25, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | - | 1.90% | - |
| Aug 22, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | - | -0.94% | 1 |
| Aug 21, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | - | 0.95% | 1 |
| Aug 20, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | - | -0.94% | 1 |
| Aug 19, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | - | 1.92% | 1 |
| Aug 18, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | - | -2.80% | 1 |
| Aug 15, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | - | -0.93% | 1 |
| Aug 14, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | - | - | 1 |
| Aug 13, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | - | 1.89% | 1 |
| Aug 12, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | - | - | 1 |
| Aug 11, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | - | - | 1 |
| Aug 8, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | - | - | 1 |
| Aug 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | - | 1 |
| Aug 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 13.37% | 1 |
| Aug 5, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | - | - |
| Aug 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | - | - |
| Aug 1, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | - | - |
| Jul 31, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | - | - |
| Jul 30, 2025 | 90.00 | 93.50 | 90.00 | 93.50 | - | 2.19% | 25 |
| Jul 29, 2025 | 92.50 | 92.50 | 91.50 | 91.50 | - | - | 25 |
| Jul 28, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | - | 1.67% | 25 |
| Jul 25, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | - | 1.12% | 65 |
| Jul 24, 2025 | 91.50 | 91.50 | 89.00 | 89.00 | - | -1.66% | - |
| Jul 23, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | - | - | 65 |
| Jul 22, 2025 | 91.50 | 91.50 | 90.50 | 90.50 | - | -1.09% | 65 |
| Jul 21, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | - | 3.39% | 65 |
| Jul 18, 2025 | 91.50 | 91.50 | 88.50 | 88.50 | - | -0.56% | 65 |
| Jul 17, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | - | -2.20% | 65 |
| Jul 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | -1.62% | 65 |
| Jul 15, 2025 | 91.50 | 92.50 | 91.50 | 92.50 | - | 5.71% | 65 |
| Jul 14, 2025 | 93.50 | 93.50 | 87.50 | 87.50 | - | -11.62% | 65 |
| Jul 11, 2025 | 96.00 | 99.00 | 96.00 | 99.00 | - | 5.88% | 60 |
| Jul 10, 2025 | 95.00 | 95.00 | 93.50 | 93.50 | - | 0.54% | 1 |
| Jul 9, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | - | 0.54% | - |
| Jul 8, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | - | -1.07% | 1 |
| Jul 7, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | 0.54% | 1 |
| Jul 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1.64% | 1 |
| Jul 3, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | - | 2.81% | 1 |
| Jul 2, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | -1.11% | - |