Federal Signal Corporation (FRA:FSG)
Germany · Delayed Price · Currency is EUR 90.50
-2.00 (-2.16%)
At close: Mar 27, 2026
FRA:FSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 93.50 | 93.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Mar 26, 2026 | 95.50 | 99.50 | 91.00 | 92.50 | 92.50 | -1.60% | 20 |
| Mar 25, 2026 | 96.00 | 96.00 | 93.50 | 94.00 | 94.00 | 3.30% | - |
| Mar 24, 2026 | 92.50 | 92.50 | 89.50 | 91.00 | 91.00 | -0.55% | - |
| Mar 23, 2026 | 90.50 | 91.50 | 87.00 | 91.50 | 91.50 | 3.39% | - |
| Mar 20, 2026 | 90.00 | 90.00 | 87.50 | 88.50 | 88.50 | -1.12% | - |
| Mar 19, 2026 | 92.50 | 92.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Mar 18, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Mar 17, 2026 | 92.00 | 92.00 | 89.50 | 90.50 | 90.50 | 0.56% | 18 |
| Mar 16, 2026 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Mar 13, 2026 | 92.50 | 92.50 | 88.50 | 88.50 | 88.50 | -3.28% | - |
| Mar 12, 2026 | 95.00 | 95.00 | 91.50 | 91.50 | 91.37 | -0.54% | - |
| Mar 11, 2026 | 92.50 | 92.50 | 92.00 | 92.00 | 91.87 | -1.60% | - |
| Mar 10, 2026 | 90.00 | 93.50 | 90.00 | 93.50 | 93.37 | 5.06% | 551 |
| Mar 9, 2026 | 93.00 | 93.50 | 89.00 | 89.00 | 88.87 | 1.14% | - |
| Mar 6, 2026 | 96.00 | 96.00 | 88.00 | 88.00 | 87.87 | -4.86% | - |
| Mar 5, 2026 | 99.50 | 99.50 | 92.50 | 92.50 | 92.37 | 2.21% | - |
| Mar 4, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.37 | 1.69% | - |
| Mar 3, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.87 | -1.66% | - |
| Mar 2, 2026 | 98.50 | 98.50 | 90.50 | 90.50 | 90.37 | -7.65% | - |
| Feb 27, 2026 | 98.50 | 99.00 | 98.00 | 98.00 | 97.86 | -0.51% | 60 |
| Feb 26, 2026 | 100.00 | 100.00 | 98.50 | 98.50 | 98.36 | -1.01% | - |
| Feb 25, 2026 | 98.00 | 99.50 | 98.00 | 99.50 | 99.36 | 6.42% | - |
| Feb 24, 2026 | 97.00 | 97.00 | 93.50 | 93.50 | 93.37 | 1.08% | - |
| Feb 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.37 | -3.14% | - |
| Feb 20, 2026 | 98.50 | 98.50 | 95.50 | 95.50 | 95.36 | 3.24% | - |
| Feb 19, 2026 | 98.50 | 98.50 | 92.50 | 92.50 | 92.37 | -2.63% | - |
| Feb 18, 2026 | 99.00 | 99.00 | 95.00 | 95.00 | 94.86 | 0.53% | - |
| Feb 17, 2026 | 101.00 | 101.00 | 94.50 | 94.50 | 94.37 | -4.55% | - |
| Feb 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.86 | 8.20% | - |
| Feb 13, 2026 | 99.50 | 99.50 | 91.50 | 91.50 | 91.37 | -2.14% | - |
| Feb 12, 2026 | 99.50 | 99.50 | 93.50 | 93.50 | 93.37 | - | - |
| Feb 11, 2026 | 98.50 | 98.50 | 93.50 | 93.50 | 93.37 | 3.31% | - |
| Feb 10, 2026 | 97.00 | 97.00 | 90.50 | 90.50 | 90.37 | - | - |
| Feb 9, 2026 | 97.50 | 97.50 | 90.50 | 90.50 | 90.37 | -2.69% | - |
| Feb 6, 2026 | 94.50 | 94.50 | 93.00 | 93.00 | 92.87 | 5.68% | - |
| Feb 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.87 | 7.98% | - |
| Feb 2, 2026 | 90.00 | 90.50 | 81.50 | 81.50 | 81.38 | -0.61% | - |
| Jan 30, 2026 | 90.00 | 90.00 | 82.00 | 82.00 | 81.88 | -2.96% | - |
| Jan 29, 2026 | 90.00 | 90.00 | 84.50 | 84.50 | 84.38 | -3.43% | - |
| Jan 28, 2026 | 93.50 | 94.00 | 87.50 | 87.50 | 87.38 | -0.57% | - |
| Jan 27, 2026 | 95.00 | 95.50 | 88.00 | 88.00 | 87.87 | -0.56% | - |
| Jan 26, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.37 | -2.21% | - |
| Jan 23, 2026 | 97.00 | 97.00 | 90.50 | 90.50 | 90.37 | -4.23% | - |
| Jan 22, 2026 | 97.00 | 97.00 | 94.50 | 94.50 | 94.37 | 3.85% | - |
| Jan 21, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 90.87 | 1.11% | - |
| Jan 20, 2026 | 97.00 | 97.00 | 90.00 | 90.00 | 89.87 | -6.25% | - |
| Jan 19, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 95.86 | 2.67% | - |
| Jan 16, 2026 | 99.50 | 99.50 | 93.50 | 93.50 | 93.37 | - | - |
| Jan 15, 2026 | 99.00 | 99.00 | 93.50 | 93.50 | 93.37 | - | - |