Federal Signal Corporation (FRA:FSG)
Germany flag Germany · Delayed Price · Currency is EUR
111.00
+3.00 (2.78%)
Last updated: Oct 22, 2025, 2:30 PM CET

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025105.00111.00105.00111.00111.002.78%66
Oct 21, 2025104.00108.00104.00108.00108.006.93%40
Oct 20, 2025102.00102.00101.00101.00101.002.54%100
Oct 17, 2025101.00101.0098.5098.5098.50-100
Oct 16, 2025101.00101.0098.5098.5098.50-2.48%100
Oct 15, 2025101.00101.00101.00101.00101.003.59%100
Oct 14, 2025100.00100.0097.5097.5097.50-1.02%100
Oct 13, 202599.0099.0098.5098.5098.502.07%100
Oct 10, 2025101.00101.0096.5096.5096.50-5.39%100
Oct 9, 2025103.00103.00102.00102.00102.003.55%100
Oct 8, 2025101.00101.0098.5098.5098.50-100
Oct 7, 2025100.00100.0098.5098.5098.50-2.48%100
Oct 6, 2025100.00101.00100.00101.00101.001.51%100
Oct 3, 202599.5099.5099.5099.5099.50-100
Oct 2, 202599.5099.5099.5099.5099.50-0.50%100
Oct 1, 2025100.00100.00100.00100.00100.00--
Sep 30, 2025100.00100.00100.00100.00100.00-1.96%-
Sep 29, 2025103.00103.00102.00102.00102.00-1.92%-
Sep 26, 2025104.00104.00104.00104.00104.006.67%-
Sep 25, 2025102.00102.0097.5097.5097.50-6.25%-
Sep 24, 2025105.00105.00104.00104.00104.00-1.89%-
Sep 23, 2025106.00106.00106.00106.00106.001.92%100
Sep 22, 2025106.00106.00104.00104.00104.00-2.80%100
Sep 19, 2025107.00107.00107.00107.00107.001.90%100
Sep 18, 2025105.00105.00105.00105.00105.00-100
Sep 17, 2025105.00105.00105.00105.00105.00-100
Sep 16, 2025106.00106.00105.00105.00105.000.96%100
Sep 15, 2025106.00106.00104.00104.00104.00-2.80%100
Sep 12, 2025108.00108.00107.00107.00107.001.90%100
Sep 11, 2025107.00107.00105.00105.00105.001.94%100
Sep 10, 2025105.00105.00103.00103.00103.00-1.90%100
Sep 9, 2025105.00105.00105.00105.00105.000.96%100
Sep 8, 2025105.00105.00104.00104.00104.00-1.89%100
Sep 5, 2025106.00106.00106.00106.00106.002.91%100
Sep 4, 2025104.00104.00103.00103.00103.000.98%100
Sep 3, 2025104.00104.00102.00102.00102.00-2.86%100
Sep 2, 2025104.00105.00104.00105.00105.000.96%100
Sep 1, 2025104.00104.00104.00104.00104.00-100
Aug 29, 2025108.00108.00104.00104.00104.00-3.70%100
Aug 28, 2025109.00109.00108.00108.00108.00-0.92%100
Aug 27, 2025109.00109.00107.00109.00109.001.87%100
Aug 26, 2025108.00108.00107.00107.00107.00-1
Aug 25, 2025108.00109.00107.00107.00107.001.90%1
Aug 22, 2025107.00107.00105.00105.00105.00-0.94%1
Aug 21, 2025107.00107.00106.00106.00106.000.95%1
Aug 20, 2025107.00107.00105.00105.00105.00-0.94%-
Aug 19, 2025107.00107.00106.00106.00106.001.92%-
Aug 18, 2025105.00105.00104.00104.00104.00-2.80%-
Aug 15, 2025108.00108.00107.00107.00107.00-0.93%-
Aug 14, 2025110.00110.00108.00108.00107.88--