Federal Signal Corporation (FRA:FSG)
Germany · Delayed Price · Currency is EUR 100.00
-2.00 (-1.96%)
At close: Sep 30, 2025
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Sep 29, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Sep 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 6.67% | - |
| Sep 25, 2025 | 102.00 | 102.00 | 97.50 | 97.50 | 97.50 | -6.25% | - |
| Sep 24, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Sep 23, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | 100 |
| Sep 22, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.80% | 100 |
| Sep 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | 100 |
| Sep 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 100 |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 100 |
| Sep 16, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 0.96% | 100 |
| Sep 15, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.80% | 100 |
| Sep 12, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1.90% | 100 |
| Sep 11, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 1.94% | 100 |
| Sep 10, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 100 |
| Sep 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 100 |
| Sep 8, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 100 |
| Sep 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | 100 |
| Sep 4, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.98% | 100 |
| Sep 3, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -2.86% | 100 |
| Sep 2, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 100 |
| Sep 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 100 |
| Aug 29, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | 100 |
| Aug 28, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 100 |
| Aug 27, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 100 |
| Aug 26, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 1 |
| Aug 25, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1.90% | 1 |
| Aug 22, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1 |
| Aug 21, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.95% | 1 |
| Aug 20, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Aug 19, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Aug 18, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Aug 15, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 14, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 107.88 | - | - |
| Aug 13, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 107.88 | 1.89% | - |
| Aug 12, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 105.88 | - | - |
| Aug 11, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 105.88 | - | - |
| Aug 8, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 105.88 | - | - |
| Aug 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.88 | - | - |
| Aug 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.88 | 13.37% | 1 |
| Aug 5, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Aug 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Aug 1, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Jul 31, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - | - |
| Jul 30, 2025 | 90.00 | 93.50 | 90.00 | 93.50 | 93.40 | 2.19% | - |
| Jul 29, 2025 | 92.50 | 92.50 | 91.50 | 91.50 | 91.40 | - | - |
| Jul 28, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | 91.40 | 1.67% | 25 |
| Jul 25, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 89.90 | 1.12% | - |
| Jul 24, 2025 | 91.50 | 91.50 | 89.00 | 89.00 | 88.90 | -1.66% | - |
| Jul 23, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.40 | - | - |