Federal Signal Corporation (FRA:FSG)
Germany · Delayed Price · Currency is EUR 96.00
+3.00 (3.23%)
At close: Oct 23, 2026
FRA:FSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | 3.23% | - |
| Oct 22, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Oct 21, 2026 | 95.00 | 95.00 | 92.50 | 92.50 | 92.50 | -2.63% | - |
| Oct 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 19, 2026 | 98.50 | 99.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Oct 16, 2026 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | 0.53% | - |
| Oct 15, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Oct 14, 2026 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | -0.52% | - |
| Oct 13, 2026 | 101.00 | 101.00 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Oct 12, 2026 | 99.50 | 99.50 | 96.00 | 96.00 | 96.00 | - | - |
| Oct 9, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | 1.05% | - |
| Oct 8, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Oct 7, 2026 | 104.00 | 104.00 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Oct 6, 2026 | 102.00 | 102.00 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Oct 5, 2026 | 102.00 | 102.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Oct 2, 2026 | 98.50 | 98.50 | 95.00 | 95.00 | 95.00 | 2.70% | - |
| Oct 1, 2026 | 96.50 | 97.00 | 92.50 | 92.50 | 92.50 | -4.15% | - |
| Sep 30, 2026 | 99.50 | 99.50 | 96.50 | 96.50 | 96.50 | -2.03% | - |
| Sep 29, 2026 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | 5.35% | - |
| Sep 28, 2026 | 99.50 | 99.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Sep 25, 2026 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Sep 24, 2026 | 98.00 | 98.00 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Sep 23, 2026 | 100.00 | 100.00 | 91.50 | 91.50 | 91.50 | -6.63% | - |
| Sep 22, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 5.95% | - |
| Sep 21, 2026 | 98.00 | 98.00 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| 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% | - |