Skip to main content
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
95.36
+1.18 (1.25%)
At close: May 16, 2025, 4:00 PM
95.36
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202594.2295.4493.4895.3695.361.25%332,325
May 15, 202593.4094.4693.0094.1894.040.44%323,603
May 14, 202594.4094.9793.5493.7793.63-0.67%352,710
May 13, 202594.5494.8993.6394.4094.260.82%382,772
May 12, 202593.6094.8891.7193.6393.494.54%462,035
May 9, 202589.5990.2888.9589.5689.43-0.03%325,103
May 8, 202589.0091.0688.8289.5989.461.52%564,841
May 7, 202588.5088.7187.3588.2588.121.07%773,803
May 6, 202586.7387.6385.5387.3287.19-0.03%332,790
May 5, 202585.7188.1185.3187.3587.220.89%724,888
May 2, 202584.8487.0284.5086.5886.452.78%923,732
May 1, 202581.5085.4680.7984.2484.123.45%1,121,589
Apr 30, 202578.7582.2077.5081.4381.317.63%1,308,376
Apr 29, 202574.6076.1474.3575.6675.550.80%800,627
Apr 28, 202575.4476.2674.1175.0674.95-0.27%491,999
Apr 25, 202576.2577.1374.8675.2675.15-1.90%527,781
Apr 24, 202575.7476.8775.0576.7276.611.67%823,969
Apr 23, 202577.2379.7075.4275.4675.352.49%649,090
Apr 22, 202573.4174.2272.6273.6373.521.28%558,380
Apr 21, 202574.1774.4071.9272.7072.59-3.20%406,825
Apr 17, 202574.6575.9174.5275.1074.990.15%972,243
Apr 16, 202575.2676.1173.9774.9974.88-0.73%551,162
Apr 15, 202576.1976.9675.1675.5475.43-0.81%273,717
Apr 14, 202577.1577.7774.9076.1676.05-0.13%484,763
Apr 11, 202574.0776.7573.4776.2676.152.78%580,825
Apr 10, 202575.1975.7472.8974.2074.09-3.12%829,913
Apr 9, 202569.2577.7269.2576.5976.4810.63%803,477
Apr 8, 202572.7173.4767.9969.2369.13-2.02%752,783
Apr 7, 202568.0873.3566.4770.6670.56-0.99%1,150,066
Apr 4, 202569.6272.2967.6071.3771.27-2.15%880,889
Apr 3, 202573.1674.3272.4072.9472.83-5.36%646,253
Apr 2, 202573.6777.3373.6777.0776.962.72%398,924
Apr 1, 202573.1475.0872.7075.0374.922.01%675,125
Mar 31, 202574.1474.4973.0573.5573.44-2.17%837,818
Mar 28, 202578.3979.3774.7075.1875.07-4.69%427,426
Mar 27, 202579.3880.9878.6978.8878.76-0.62%845,217
Mar 26, 202579.0880.0078.9979.3779.250.35%591,476
Mar 25, 202577.8879.9377.8779.0978.971.22%512,745
Mar 24, 202576.5478.2176.3378.1478.033.69%356,348
Mar 21, 202574.9075.9974.2375.3675.25-0.69%2,103,878
Mar 20, 202576.9877.5375.6975.8875.77-2.49%602,398
Mar 19, 202577.4878.5776.3177.8277.710.37%784,029
Mar 18, 202577.7978.4077.3077.5377.42-1.07%285,346
Mar 17, 202576.7778.8976.4578.3778.261.54%471,834
Mar 14, 202576.0677.3375.2077.1877.072.29%658,480
Mar 13, 202578.3678.4675.2075.4575.20-4.42%639,730
Mar 12, 202580.7480.9578.2878.9478.68-1.66%712,321
Mar 11, 202580.7581.5979.3980.2780.01-0.27%594,288
Mar 10, 202579.4782.0979.4780.4980.23-0.12%881,620
Mar 7, 202579.4980.8178.4980.5980.331.21%730,567