Federal Signal Corporation (FRA:FSG)
Germany · Delayed Price · Currency is EUR 96.50
+3.50 (3.76%)
At close: Jul 17, 2026
FRA:FSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 99.50 | 99.50 | 96.50 | 96.50 | 96.50 | 3.76% | - |
| Jul 16, 2026 | 99.00 | 99.00 | 93.00 | 93.00 | 93.00 | -6.53% | - |
| Jul 15, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | - | - |
| Jul 14, 2026 | 99.00 | 99.50 | 98.00 | 99.50 | 99.50 | 9.94% | - |
| Jul 13, 2026 | 96.50 | 96.50 | 90.50 | 90.50 | 90.50 | -8.59% | - |
| Jul 10, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | - | - |
| Jul 9, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -2.94% | - |
| Jul 8, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -8.11% | - |
| Jul 7, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | - |
| Jul 6, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | - | - |
| Jul 3, 2026 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 10.89% | - |
| Jul 2, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -6.48% | 50 |
| Jul 1, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 6.93% | - |
| Jun 30, 2026 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jun 29, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Jun 26, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jun 25, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 8.99% | - |
| Jun 24, 2026 | 99.50 | 99.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Jun 23, 2026 | 96.50 | 96.50 | 93.50 | 93.50 | 93.50 | -4.59% | - |
| Jun 22, 2026 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Jun 19, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 9.19% | - |
| Jun 18, 2026 | 97.00 | 97.00 | 92.50 | 92.50 | 92.50 | 2.78% | - |
| Jun 17, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Jun 16, 2026 | 92.50 | 92.50 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jun 15, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jun 12, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 2.89% | - |
| Jun 11, 2026 | 93.50 | 93.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Jun 10, 2026 | 91.50 | 91.50 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Jun 9, 2026 | 89.50 | 89.50 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Jun 8, 2026 | 89.00 | 89.00 | 85.50 | 85.50 | 85.50 | -13.20% | - |
| Jun 5, 2026 | 87.00 | 98.50 | 86.50 | 98.50 | 98.50 | 17.26% | 50 |
| Jun 4, 2026 | 86.00 | 86.50 | 84.00 | 84.00 | 84.00 | - | - |
| Jun 3, 2026 | 85.50 | 85.50 | 84.00 | 84.00 | 84.00 | - | - |
| Jun 2, 2026 | 84.50 | 85.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Jun 1, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | -8.51% | - |
| May 29, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3.87% | - |
| May 28, 2026 | 93.00 | 93.00 | 90.50 | 90.50 | 90.50 | - | - |
| May 27, 2026 | 94.00 | 94.00 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| May 26, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -5.82% | - |
| May 25, 2026 | 91.00 | 94.50 | 91.00 | 94.50 | 94.50 | 5.59% | - |
| May 22, 2026 | 88.50 | 90.00 | 88.50 | 89.50 | 89.50 | 0.56% | - |
| May 21, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| May 20, 2026 | 90.50 | 90.50 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| May 19, 2026 | 90.50 | 90.50 | 89.00 | 89.00 | 89.00 | - | - |
| May 18, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | -1.66% | - |
| May 15, 2026 | 90.50 | 91.00 | 90.50 | 90.50 | 90.50 | -0.95% | - |
| May 14, 2026 | 90.50 | 92.50 | 90.50 | 91.50 | 91.37 | - | - |
| May 13, 2026 | 95.50 | 95.50 | 91.50 | 91.50 | 91.37 | -1.08% | - |
| May 12, 2026 | 96.00 | 96.00 | 92.50 | 92.50 | 92.37 | - | - |
| May 11, 2026 | 95.50 | 95.50 | 92.50 | 92.50 | 92.37 | -1.07% | - |