Skip to main content
logo
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
112.56
+1.36 (1.22%)
Dec 19, 2025, 4:00 PM EST - Market closed

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025112.60112.81111.07112.56112.561.22%870,279
Dec 18, 2025110.45112.65109.15111.20111.201.51%767,240
Dec 17, 2025110.86112.26109.19109.55109.55-1.54%383,254
Dec 16, 2025110.63112.16110.09111.26111.261.10%688,923
Dec 15, 2025111.40111.40108.59110.05110.05-0.70%440,074
Dec 12, 2025112.35112.43110.06110.83110.83-1.26%486,479
Dec 11, 2025110.93113.25110.48112.24112.241.68%390,525
Dec 10, 2025109.74111.79109.09110.39110.390.94%565,755
Dec 9, 2025109.89111.51109.06109.36109.36-0.84%673,444
Dec 8, 2025111.05112.74110.00110.29110.29-0.50%233,133
Dec 5, 2025111.49111.49109.94110.84110.84-0.08%213,852
Dec 4, 2025110.17111.73108.76110.93110.93-0.56%1,796,228
Dec 3, 2025112.54112.95110.45111.55111.55-0.51%1,186,578
Dec 2, 2025113.96115.30112.00112.12112.12-0.89%1,837,113
Dec 1, 2025115.29115.49111.30113.13113.13-0.76%385,894
Nov 28, 2025113.52114.06112.94114.00114.001.07%189,527
Nov 26, 2025111.65114.57111.31112.79112.791.02%608,870
Nov 25, 2025110.50112.69110.17111.65111.651.16%257,754
Nov 24, 2025108.88111.60108.01110.37110.371.55%266,361
Nov 21, 2025106.43110.00106.04108.69108.692.38%305,917
Nov 20, 2025109.40110.21105.65106.16106.16-1.10%292,109
Nov 19, 2025106.79108.63106.27107.34107.340.56%216,220
Nov 18, 2025106.65107.97105.50106.74106.74-0.30%338,848
Nov 17, 2025110.03110.03106.09107.06107.06-2.44%284,017
Nov 14, 2025107.85109.97105.11109.74109.74-0.35%342,568
Nov 13, 2025110.59112.08109.28110.12109.98-0.94%460,170
Nov 12, 2025110.66112.76110.66111.16111.020.62%381,260
Nov 11, 2025111.70114.01110.15110.48110.34-1.88%260,194
Nov 10, 2025112.08113.10110.48112.60112.461.71%287,174
Nov 7, 2025110.05111.99109.07110.71110.57-0.22%371,244
Nov 6, 2025112.86114.17110.71110.95110.81-1.87%367,980
Nov 5, 2025112.97114.18112.28113.07112.93-0.48%397,932
Nov 4, 2025115.76115.94113.47113.62113.48-1.47%630,190
Nov 3, 2025117.80119.60114.68115.31115.16-2.30%760,002
Oct 31, 2025114.97121.10114.97118.03117.881.95%1,090,477
Oct 30, 2025132.51132.89107.28115.77115.62-10.78%2,256,885
Oct 29, 2025126.21130.42126.11129.76129.603.07%1,022,608
Oct 28, 2025125.11126.88124.42125.90125.740.45%449,681
Oct 27, 2025126.84127.19124.77125.33125.170.02%293,336
Oct 24, 2025126.57126.95123.92125.30125.140.19%269,638
Oct 23, 2025121.77125.25121.08125.06124.902.85%241,869
Oct 22, 2025123.13123.13119.82121.60121.45-1.23%281,180
Oct 21, 2025122.42123.90121.48123.12122.960.43%270,305
Oct 20, 2025121.32123.22121.32122.59122.431.75%264,334
Oct 17, 2025119.11120.91118.76120.48120.330.64%557,039
Oct 16, 2025119.90120.60118.57119.71119.560.50%294,773
Oct 15, 2025119.11120.77117.98119.12118.970.26%489,031
Oct 14, 2025115.74119.66115.36118.81118.661.93%269,285
Oct 13, 2025117.15118.00115.61116.56116.410.53%451,551
Oct 10, 2025117.91118.70115.80115.94115.79-1.60%474,253