Federal Signal Corporation (FRA:FSG)
Germany · Delayed Price · Currency is EUR 95.50
+3.00 (3.24%)
Last updated: Feb 20, 2026, 3:25 PM CET
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 98.50 | 98.50 | 95.50 | 95.50 | 95.50 | 3.24% | - |
| Feb 19, 2026 | 98.50 | 98.50 | 92.50 | 92.50 | 92.50 | -2.63% | - |
| Feb 18, 2026 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Feb 17, 2026 | 101.00 | 101.00 | 94.50 | 94.50 | 94.50 | -4.55% | - |
| Feb 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 8.20% | - |
| Feb 13, 2026 | 99.50 | 99.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| Feb 12, 2026 | 99.50 | 99.50 | 93.50 | 93.50 | 93.50 | - | - |
| Feb 11, 2026 | 98.50 | 98.50 | 93.50 | 93.50 | 93.50 | 3.31% | - |
| Feb 10, 2026 | 97.00 | 97.00 | 90.50 | 90.50 | 90.50 | - | - |
| Feb 9, 2026 | 97.50 | 97.50 | 90.50 | 90.50 | 90.50 | -2.69% | - |
| Feb 6, 2026 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | 5.68% | - |
| Feb 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 7.98% | - |
| Feb 2, 2026 | 90.00 | 90.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Jan 30, 2026 | 90.00 | 90.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Jan 29, 2026 | 90.00 | 90.00 | 84.50 | 84.50 | 84.50 | -3.43% | - |
| Jan 28, 2026 | 93.50 | 94.00 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Jan 27, 2026 | 95.00 | 95.50 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Jan 26, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Jan 23, 2026 | 97.00 | 97.00 | 90.50 | 90.50 | 90.50 | -4.23% | - |
| Jan 22, 2026 | 97.00 | 97.00 | 94.50 | 94.50 | 94.50 | 3.85% | - |
| Jan 21, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Jan 20, 2026 | 97.00 | 97.00 | 90.00 | 90.00 | 90.00 | -6.25% | - |
| Jan 19, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | 2.67% | - |
| Jan 16, 2026 | 99.50 | 99.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jan 15, 2026 | 99.00 | 99.00 | 93.50 | 93.50 | 93.50 | - | - |
| Jan 14, 2026 | 100.00 | 100.00 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Jan 13, 2026 | 99.50 | 99.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Jan 12, 2026 | 99.00 | 99.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jan 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.55% | - |
| Jan 8, 2026 | 96.50 | 96.50 | 88.00 | 88.00 | 88.00 | -9.28% | - |
| Jan 7, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.30% | - |
| Jan 6, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Jan 5, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 8.28% | - |
| Jan 2, 2026 | 91.50 | 91.50 | 84.50 | 84.50 | 84.50 | -3.98% | - |
| Dec 29, 2025 | 95.50 | 95.50 | 88.00 | 88.00 | 88.00 | -4.35% | 67 |
| Dec 23, 2025 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 4.55% | - |
| Dec 22, 2025 | 95.00 | 95.00 | 88.00 | 88.00 | 88.00 | -3.30% | - |
| Dec 19, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | 2.82% | - |
| Dec 18, 2025 | 92.50 | 92.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Dec 17, 2025 | 94.00 | 94.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Dec 16, 2025 | 92.50 | 92.50 | 88.50 | 88.50 | 88.50 | 2.31% | - |
| Dec 15, 2025 | 93.50 | 93.50 | 86.50 | 86.50 | 86.50 | -8.47% | - |
| Dec 12, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.59% | - |
| Dec 11, 2025 | 93.50 | 93.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Dec 10, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Dec 9, 2025 | 94.00 | 94.00 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Dec 5, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.65% | - |
| Dec 4, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Dec 3, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Dec 2, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | 4.97% | - |