Skip to main content
logo
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
109.25
-0.43 (-0.39%)
At close: Apr 2, 2026, 4:00 PM EDT
109.25
0.00 (0.00%)
After-hours: Apr 2, 2026, 4:20 PM EDT

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026107.40110.89105.33109.25109.25-0.39%400,113
Apr 1, 2026107.90110.93107.87109.68109.681.42%482,589
Mar 31, 2026106.23108.87104.90108.14108.143.22%466,900
Mar 30, 2026107.07107.07103.25104.77104.77-1.60%437,312
Mar 27, 2026108.16108.97105.80106.47106.47-1.92%317,312
Mar 26, 2026109.98111.61107.96108.55108.55-2.51%229,207
Mar 25, 2026113.72113.72110.37111.34111.34-0.81%276,880
Mar 24, 2026107.91112.41106.76112.25112.253.43%373,375
Mar 23, 2026108.71111.05107.28108.53108.532.80%432,926
Mar 20, 2026105.80107.08104.36105.57105.570.21%1,810,002
Mar 19, 2026105.26106.69103.80105.35105.35-1.57%470,896
Mar 18, 2026105.38107.87105.38107.03107.03-0.17%664,577
Mar 17, 2026107.55107.55105.48107.21107.210.26%422,987
Mar 16, 2026106.76107.31104.60106.93106.931.43%409,400
Mar 13, 2026107.55109.00103.40105.42105.42-1.31%675,944
Mar 12, 2026108.78109.87106.02106.82106.67-3.67%823,881
Mar 11, 2026108.63111.32107.35110.89110.732.22%460,013
Mar 10, 2026108.70112.94108.00108.48108.332.16%587,407
Mar 9, 2026106.83107.14103.86106.19106.04-2.37%602,113
Mar 6, 2026109.36110.00106.46108.77108.62-3.20%452,829
Mar 5, 2026115.76116.99111.34112.37112.21-3.80%507,771
Mar 4, 2026119.44119.44116.71116.81116.65-1.18%385,867
Mar 3, 2026116.77119.34113.70118.21118.04-1.14%659,299
Mar 2, 2026114.39121.00112.24119.57119.402.70%414,275
Feb 27, 2026116.10119.83114.76116.43116.27-1.02%515,958
Feb 26, 2026121.90122.66117.55117.63117.46-1.50%624,680
Feb 25, 2026123.54132.75118.79119.42119.252.08%1,006,132
Feb 24, 2026116.28118.62116.06116.99116.831.18%455,502
Feb 23, 2026118.00118.74115.33115.62115.46-2.63%425,204
Feb 20, 2026116.95119.00116.76118.74118.571.31%365,273
Feb 19, 2026116.79118.26114.90117.20117.04-0.29%248,967
Feb 18, 2026118.20119.78116.88117.54117.37-0.60%217,266
Feb 17, 2026119.89121.06117.50118.25118.08-1.86%366,870
Feb 13, 2026119.47121.55118.53120.49120.320.95%271,295
Feb 12, 2026120.35123.68117.54119.36119.190.13%326,583
Feb 11, 2026120.52120.89118.81119.20119.030.64%256,903
Feb 10, 2026116.78118.60115.87118.44118.271.45%246,170
Feb 9, 2026116.44117.68115.72116.75116.590.03%218,345
Feb 6, 2026113.77117.33112.22116.71116.553.83%320,971
Feb 5, 2026111.51113.17111.04112.41112.251.28%357,484
Feb 4, 2026110.24112.60108.54110.99110.830.68%422,813
Feb 3, 2026111.39111.67108.25110.24110.09-1.60%705,951
Feb 2, 2026108.64112.14107.91112.03111.873.65%492,609
Jan 30, 2026107.38109.52105.84108.09107.94-0.18%795,155
Jan 29, 2026109.50109.63107.04108.28108.13-0.63%566,586
Jan 28, 2026113.39113.66108.40108.97108.82-3.91%333,490
Jan 27, 2026114.13115.43112.11113.41113.25-0.69%367,291
Jan 26, 2026112.62115.11110.58114.20114.042.01%335,176
Jan 23, 2026114.71114.71111.01111.95111.79-2.44%324,706
Jan 22, 2026115.86116.57114.28114.75114.590.17%202,405