Federal Signal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	109.50	109.63	107.04	108.28	108.28	-0.63%	566,585
Jan 28, 2026	113.39	113.66	108.40	108.97	108.97	-3.91%	333,470
Jan 27, 2026	114.13	115.43	112.11	113.41	113.41	-0.69%	367,284
Jan 26, 2026	112.62	115.11	110.58	114.20	114.20	2.01%	335,176
Jan 23, 2026	114.71	114.71	111.01	111.95	111.95	-2.44%	324,513
Jan 22, 2026	115.86	116.57	114.28	114.75	114.75	0.17%	202,387
Jan 21, 2026	113.48	114.95	112.17	114.56	114.56	1.99%	293,294
Jan 20, 2026	112.18	114.76	112.02	112.33	112.33	-1.90%	302,148
Jan 16, 2026	117.16	117.16	112.94	114.51	114.51	-2.04%	675,404
Jan 15, 2026	115.85	118.30	115.83	116.90	116.90	0.52%	362,971
Jan 14, 2026	118.22	119.42	116.00	116.30	116.30	-0.93%	504,784
Jan 13, 2026	117.41	118.87	116.20	117.39	117.39	0.38%	421,997
Jan 12, 2026	116.38	118.13	116.38	116.94	116.94	0.32%	240,786
Jan 9, 2026	116.32	117.00	115.33	116.57	116.57	0.59%	261,171
Jan 8, 2026	113.20	116.01	113.20	115.89	115.89	1.90%	221,936
Jan 7, 2026	114.55	115.07	112.30	113.73	113.73	-0.69%	326,713
Jan 6, 2026	113.31	114.60	110.88	114.52	114.52	0.64%	384,938
Jan 5, 2026	111.09	115.13	111.09	113.79	113.79	2.11%	261,100
Jan 2, 2026	109.22	111.67	109.22	111.44	111.44	2.62%	262,092
Dec 31, 2025	109.56	110.42	108.21	108.59	108.59	-0.87%	320,583
Dec 30, 2025	110.58	111.14	109.52	109.54	109.54	-1.79%	266,771
Dec 29, 2025	113.62	114.05	110.33	111.54	111.54	-1.67%	276,573
Dec 26, 2025	114.51	115.20	112.82	113.44	113.44	-0.66%	331,358
Dec 24, 2025	113.62	114.42	112.77	114.19	114.19	0.08%	200,798
Dec 23, 2025	112.74	115.07	112.74	114.10	114.10	0.77%	393,004
Dec 22, 2025	113.16	114.13	112.36	113.23	113.23	0.60%	224,210
Dec 19, 2025	112.60	112.81	111.07	112.56	112.56	1.22%	870,279
Dec 18, 2025	110.45	112.65	109.15	111.20	111.20	1.51%	767,240
Dec 17, 2025	110.86	112.26	109.19	109.55	109.55	-1.54%	383,254
Dec 16, 2025	110.63	112.16	110.09	111.26	111.26	1.10%	688,923
Dec 15, 2025	111.40	111.40	108.59	110.05	110.05	-0.70%	440,074
Dec 12, 2025	112.35	112.43	110.06	110.83	110.83	-1.26%	486,479
Dec 11, 2025	110.93	113.25	110.48	112.24	112.24	1.68%	390,525
Dec 10, 2025	109.74	111.79	109.09	110.39	110.39	0.94%	565,755
Dec 9, 2025	109.89	111.51	109.06	109.36	109.36	-0.84%	673,444
Dec 8, 2025	111.05	112.74	110.00	110.29	110.29	-0.50%	233,133
Dec 5, 2025	111.49	111.49	109.94	110.84	110.84	-0.08%	213,852
Dec 4, 2025	110.17	111.73	108.76	110.93	110.93	-0.56%	1,796,228
Dec 3, 2025	112.54	112.95	110.45	111.55	111.55	-0.51%	1,186,578
Dec 2, 2025	113.96	115.30	112.00	112.12	112.12	-0.89%	1,837,113
Dec 1, 2025	115.29	115.49	111.30	113.13	113.13	-0.76%	385,894
Nov 28, 2025	113.52	114.06	112.94	114.00	114.00	1.07%	189,527
Nov 26, 2025	111.65	114.57	111.31	112.79	112.79	1.02%	608,870
Nov 25, 2025	110.50	112.69	110.17	111.65	111.65	1.16%	257,754
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%	305,917
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