Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
114.00
+1.21 (1.07%)
Nov 28, 2025, 1:00 PM EST - Market closed
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 113.52 | 114.06 | 112.94 | 114.00 | 114.00 | 1.07% | 189,115 |
| Nov 26, 2025 | 111.65 | 114.57 | 111.31 | 112.79 | 112.79 | 1.02% | 607,189 |
| Nov 25, 2025 | 110.50 | 112.69 | 110.17 | 111.65 | 111.65 | 1.16% | 257,753 |
| Nov 24, 2025 | 108.88 | 111.60 | 108.01 | 110.37 | 110.37 | 1.55% | 266,361 |
| Nov 21, 2025 | 106.43 | 110.00 | 106.04 | 108.69 | 108.69 | 2.38% | 305,767 |
| Nov 20, 2025 | 109.40 | 110.21 | 105.65 | 106.16 | 106.16 | -1.10% | 292,109 |
| Nov 19, 2025 | 106.79 | 108.63 | 106.27 | 107.34 | 107.34 | 0.56% | 216,220 |
| Nov 18, 2025 | 106.65 | 107.97 | 105.50 | 106.74 | 106.74 | -0.30% | 338,848 |
| Nov 17, 2025 | 110.03 | 110.03 | 106.09 | 107.06 | 107.06 | -2.44% | 284,017 |
| Nov 14, 2025 | 107.85 | 109.97 | 105.11 | 109.74 | 109.74 | -0.35% | 342,568 |
| Nov 13, 2025 | 110.59 | 112.08 | 109.28 | 110.12 | 109.98 | -0.94% | 460,170 |
| Nov 12, 2025 | 110.66 | 112.76 | 110.66 | 111.16 | 111.02 | 0.62% | 381,260 |
| Nov 11, 2025 | 111.70 | 114.01 | 110.15 | 110.48 | 110.34 | -1.88% | 260,194 |
| Nov 10, 2025 | 112.08 | 113.10 | 110.48 | 112.60 | 112.46 | 1.71% | 287,174 |
| Nov 7, 2025 | 110.05 | 111.99 | 109.07 | 110.71 | 110.57 | -0.22% | 371,244 |
| Nov 6, 2025 | 112.86 | 114.17 | 110.71 | 110.95 | 110.81 | -1.87% | 367,980 |
| Nov 5, 2025 | 112.97 | 114.18 | 112.28 | 113.07 | 112.93 | -0.48% | 397,932 |
| Nov 4, 2025 | 115.76 | 115.94 | 113.47 | 113.62 | 113.48 | -1.47% | 630,190 |
| Nov 3, 2025 | 117.80 | 119.60 | 114.68 | 115.31 | 115.16 | -2.30% | 760,002 |
| Oct 31, 2025 | 114.97 | 121.10 | 114.97 | 118.03 | 117.88 | 1.95% | 1,090,477 |
| Oct 30, 2025 | 132.51 | 132.89 | 107.28 | 115.77 | 115.62 | -10.78% | 2,256,885 |
| Oct 29, 2025 | 126.21 | 130.42 | 126.11 | 129.76 | 129.60 | 3.07% | 1,022,608 |
| Oct 28, 2025 | 125.11 | 126.88 | 124.42 | 125.90 | 125.74 | 0.45% | 449,681 |
| Oct 27, 2025 | 126.84 | 127.19 | 124.77 | 125.33 | 125.17 | 0.02% | 293,336 |
| Oct 24, 2025 | 126.57 | 126.95 | 123.92 | 125.30 | 125.14 | 0.19% | 269,638 |
| Oct 23, 2025 | 121.77 | 125.25 | 121.08 | 125.06 | 124.90 | 2.85% | 241,869 |
| Oct 22, 2025 | 123.13 | 123.13 | 119.82 | 121.60 | 121.45 | -1.23% | 281,180 |
| Oct 21, 2025 | 122.42 | 123.90 | 121.48 | 123.12 | 122.96 | 0.43% | 270,305 |
| Oct 20, 2025 | 121.32 | 123.22 | 121.32 | 122.59 | 122.43 | 1.75% | 264,334 |
| Oct 17, 2025 | 119.11 | 120.91 | 118.76 | 120.48 | 120.33 | 0.64% | 557,039 |
| Oct 16, 2025 | 119.90 | 120.60 | 118.57 | 119.71 | 119.56 | 0.50% | 294,773 |
| Oct 15, 2025 | 119.11 | 120.77 | 117.98 | 119.12 | 118.97 | 0.26% | 489,031 |
| Oct 14, 2025 | 115.74 | 119.66 | 115.36 | 118.81 | 118.66 | 1.93% | 269,285 |
| Oct 13, 2025 | 117.15 | 118.00 | 115.61 | 116.56 | 116.41 | 0.53% | 451,551 |
| Oct 10, 2025 | 117.91 | 118.70 | 115.80 | 115.94 | 115.79 | -1.60% | 474,253 |
| Oct 9, 2025 | 120.81 | 120.81 | 117.81 | 117.83 | 117.68 | -2.57% | 316,790 |
| Oct 8, 2025 | 118.61 | 121.16 | 118.21 | 120.94 | 120.79 | 2.29% | 313,668 |
| Oct 7, 2025 | 118.35 | 119.28 | 117.98 | 118.23 | 118.08 | -0.11% | 320,843 |
| Oct 6, 2025 | 120.38 | 120.38 | 118.00 | 118.36 | 118.21 | -0.09% | 413,748 |
| Oct 3, 2025 | 118.52 | 120.61 | 118.18 | 118.47 | 118.32 | 0.59% | 381,360 |
| Oct 2, 2025 | 118.62 | 119.22 | 116.36 | 117.78 | 117.63 | -0.30% | 599,214 |
| Oct 1, 2025 | 118.10 | 119.13 | 115.97 | 118.14 | 117.99 | -0.71% | 646,175 |
| Sep 30, 2025 | 118.87 | 119.75 | 117.78 | 118.99 | 118.84 | -0.03% | 627,020 |
| Sep 29, 2025 | 122.75 | 123.18 | 118.06 | 119.03 | 118.88 | -2.63% | 494,593 |
| Sep 26, 2025 | 123.33 | 126.36 | 121.59 | 122.24 | 122.08 | -0.46% | 326,420 |
| Sep 25, 2025 | 122.84 | 123.68 | 121.39 | 122.81 | 122.65 | 1.23% | 370,721 |
| Sep 24, 2025 | 125.06 | 125.14 | 120.73 | 121.32 | 121.17 | -2.54% | 582,270 |
| Sep 23, 2025 | 126.22 | 128.70 | 124.23 | 124.48 | 124.32 | -1.45% | 281,165 |
| Sep 22, 2025 | 124.85 | 126.38 | 123.71 | 126.31 | 126.15 | 0.81% | 746,700 |
| Sep 19, 2025 | 127.96 | 128.05 | 124.82 | 125.29 | 125.13 | -1.86% | 2,059,009 |