Federal Signal Corporation (FRA:FSG)
Germany · Delayed Price · Currency is EUR 94.50
+3.00 (3.28%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:FSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | -2.65% | - |
| Sep 17, 2026 | 99.00 | 99.50 | 94.50 | 94.50 | 94.50 | 3.28% | - |
| Sep 16, 2026 | 97.00 | 97.00 | 91.50 | 91.50 | 91.50 | - | - |
| Sep 15, 2026 | 97.00 | 97.00 | 91.50 | 91.50 | 91.50 | - | - |
| Sep 14, 2026 | 93.50 | 93.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Sep 11, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Sep 10, 2026 | 96.00 | 96.00 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Sep 9, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Sep 8, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Sep 7, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| Sep 4, 2026 | 96.50 | 96.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Sep 3, 2026 | 95.00 | 95.00 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Sep 2, 2026 | 93.50 | 93.50 | 90.50 | 90.50 | 90.50 | -5.73% | - |
| Sep 1, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | -2.04% | - |
| Aug 31, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | - | - |
| Aug 28, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | - |
| Aug 27, 2026 | 97.50 | 98.00 | 97.50 | 98.00 | 98.00 | - | - |
| Aug 26, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | - |
| Aug 25, 2026 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | - | - |
| Aug 24, 2026 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Aug 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 18, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 17, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 5.15% | - |
| Aug 14, 2026 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -9.24% | - |
| Aug 13, 2026 | 105.00 | 107.00 | 103.00 | 107.00 | 106.87 | 0.94% | - |
| Aug 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.87 | 7.61% | - |
| Aug 11, 2026 | 104.00 | 104.00 | 98.50 | 98.50 | 98.38 | -3.43% | - |
| Aug 10, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 101.88 | -1.92% | - |
| Aug 7, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 103.87 | -3.70% | - |
| Aug 6, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 107.87 | -0.92% | - |
| Aug 5, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 108.87 | - | - |
| Aug 4, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 108.87 | 7.92% | - |
| Aug 3, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 100.88 | 1.00% | - |
| Jul 31, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 99.88 | - | - |
| Jul 30, 2026 | 95.00 | 100.00 | 94.50 | 100.00 | 99.88 | 6.38% | - |
| Jul 29, 2026 | 98.50 | 99.50 | 94.00 | 94.00 | 93.89 | -2.59% | - |
| Jul 28, 2026 | 99.00 | 99.00 | 96.50 | 96.50 | 96.38 | 0.52% | - |
| Jul 27, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 95.88 | 2.67% | - |
| Jul 24, 2026 | 97.50 | 99.00 | 93.50 | 93.50 | 93.39 | 1.08% | - |
| Jul 23, 2026 | 98.00 | 98.00 | 92.50 | 92.50 | 92.39 | - | - |
| Jul 22, 2026 | 97.00 | 97.50 | 92.50 | 92.50 | 92.39 | 1.65% | - |
| Jul 21, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 90.89 | -3.19% | - |
| Jul 20, 2026 | 98.50 | 98.50 | 94.00 | 94.00 | 93.89 | -2.59% | - |
| Jul 17, 2026 | 99.50 | 99.50 | 96.50 | 96.50 | 96.38 | 3.76% | - |
| Jul 16, 2026 | 99.00 | 99.00 | 93.00 | 93.00 | 92.89 | -6.53% | - |
| Jul 15, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.38 | - | - |
| Jul 14, 2026 | 99.00 | 99.50 | 98.00 | 99.50 | 99.38 | 9.94% | - |
| Jul 13, 2026 | 96.50 | 96.50 | 90.50 | 90.50 | 90.39 | -8.59% | - |