Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
118.53
+0.17 (0.14%)
Oct 7, 2025, 3:29 PM EDT - Market open
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 118.35 | 118.75 | 118.24 | 118.55 | - | 0.16% | 13,296 |
| Oct 6, 2025 | 120.38 | 120.38 | 118.00 | 118.36 | 118.36 | -0.09% | 413,748 |
| Oct 3, 2025 | 118.52 | 120.61 | 118.18 | 118.47 | 118.47 | 0.59% | 381,360 |
| Oct 2, 2025 | 118.62 | 119.22 | 116.36 | 117.78 | 117.78 | -0.30% | 599,214 |
| Oct 1, 2025 | 118.10 | 119.13 | 115.97 | 118.14 | 118.14 | -0.71% | 646,175 |
| Sep 30, 2025 | 118.87 | 119.75 | 117.78 | 118.99 | 118.99 | -0.03% | 627,020 |
| Sep 29, 2025 | 122.75 | 123.18 | 118.06 | 119.03 | 119.03 | -2.63% | 494,593 |
| Sep 26, 2025 | 123.33 | 126.36 | 121.59 | 122.24 | 122.24 | -0.46% | 326,420 |
| Sep 25, 2025 | 122.84 | 123.68 | 121.39 | 122.81 | 122.81 | 1.23% | 370,721 |
| Sep 24, 2025 | 125.06 | 125.14 | 120.73 | 121.32 | 121.32 | -2.54% | 582,270 |
| Sep 23, 2025 | 126.22 | 128.70 | 124.23 | 124.48 | 124.48 | -1.45% | 281,165 |
| Sep 22, 2025 | 124.85 | 126.38 | 123.71 | 126.31 | 126.31 | 0.81% | 746,700 |
| Sep 19, 2025 | 127.96 | 128.05 | 124.82 | 125.29 | 125.29 | -1.86% | 2,059,009 |
| Sep 18, 2025 | 125.54 | 128.19 | 125.45 | 127.67 | 127.67 | 2.11% | 269,712 |
| Sep 17, 2025 | 126.72 | 127.27 | 124.34 | 125.03 | 125.03 | -0.45% | 343,678 |
| Sep 16, 2025 | 125.70 | 126.33 | 124.46 | 125.60 | 125.60 | -0.44% | 286,555 |
| Sep 15, 2025 | 126.17 | 127.25 | 124.20 | 126.15 | 126.15 | 0.44% | 212,587 |
| Sep 12, 2025 | 127.02 | 127.70 | 124.86 | 125.60 | 125.60 | -1.76% | 257,711 |
| Sep 11, 2025 | 126.21 | 128.37 | 126.19 | 127.85 | 127.85 | 1.56% | 262,228 |
| Sep 10, 2025 | 123.98 | 125.89 | 123.59 | 125.89 | 125.89 | 1.80% | 375,213 |
| Sep 9, 2025 | 124.31 | 124.31 | 121.86 | 123.66 | 123.66 | -0.93% | 248,044 |
| Sep 8, 2025 | 125.09 | 125.81 | 123.78 | 124.82 | 124.82 | -0.09% | 270,368 |
| Sep 5, 2025 | 125.04 | 126.11 | 122.60 | 124.93 | 124.93 | -0.03% | 230,267 |
| Sep 4, 2025 | 122.27 | 125.04 | 122.07 | 124.97 | 124.97 | 2.39% | 224,394 |
| Sep 3, 2025 | 122.64 | 123.41 | 121.31 | 122.05 | 122.05 | -0.21% | 323,169 |
| Sep 2, 2025 | 121.12 | 122.68 | 120.68 | 122.31 | 122.31 | -0.55% | 304,500 |
| Aug 29, 2025 | 126.57 | 126.73 | 122.55 | 122.99 | 122.99 | -3.13% | 408,992 |
| Aug 28, 2025 | 128.65 | 128.65 | 126.35 | 126.96 | 126.96 | -0.67% | 430,015 |
| Aug 27, 2025 | 126.89 | 128.40 | 126.81 | 127.81 | 127.81 | 0.30% | 378,891 |
| Aug 26, 2025 | 126.92 | 127.88 | 126.33 | 127.43 | 127.43 | 0.68% | 347,055 |
| Aug 25, 2025 | 128.35 | 128.68 | 126.47 | 126.57 | 126.57 | -1.36% | 312,354 |
| Aug 22, 2025 | 125.79 | 129.13 | 125.78 | 128.32 | 128.32 | 2.82% | 381,906 |
| Aug 21, 2025 | 126.20 | 126.77 | 124.70 | 124.80 | 124.80 | -1.00% | 331,938 |
| Aug 20, 2025 | 125.26 | 126.12 | 123.65 | 126.06 | 126.06 | 0.58% | 433,026 |
| Aug 19, 2025 | 126.05 | 127.01 | 125.17 | 125.33 | 125.33 | -0.81% | 255,791 |
| Aug 18, 2025 | 124.78 | 126.40 | 124.30 | 126.35 | 126.35 | 1.53% | 289,956 |
| Aug 15, 2025 | 127.93 | 127.93 | 124.01 | 124.44 | 124.44 | -2.60% | 591,282 |
| Aug 14, 2025 | 129.27 | 129.27 | 126.88 | 127.76 | 127.62 | -1.50% | 425,234 |
| Aug 13, 2025 | 130.02 | 130.30 | 128.90 | 129.71 | 129.56 | -0.07% | 473,623 |
| Aug 12, 2025 | 127.41 | 130.02 | 126.54 | 129.80 | 129.65 | 2.66% | 1,099,925 |
| Aug 11, 2025 | 125.92 | 126.45 | 124.31 | 126.44 | 126.30 | 0.84% | 789,961 |
| Aug 8, 2025 | 126.57 | 127.34 | 125.19 | 125.39 | 125.25 | -0.60% | 338,350 |
| Aug 7, 2025 | 126.09 | 126.57 | 123.99 | 126.15 | 126.01 | 0.63% | 794,006 |
| Aug 6, 2025 | 125.92 | 126.88 | 124.79 | 125.36 | 125.22 | -0.21% | 792,164 |
| Aug 5, 2025 | 124.85 | 126.14 | 123.63 | 125.62 | 125.48 | 0.82% | 896,237 |
| Aug 4, 2025 | 122.88 | 124.60 | 122.74 | 124.60 | 124.46 | 1.66% | 473,582 |
| Aug 1, 2025 | 124.17 | 124.96 | 120.96 | 122.57 | 122.43 | -3.16% | 1,064,378 |
| Jul 31, 2025 | 121.92 | 128.36 | 121.92 | 126.57 | 126.43 | 2.11% | 1,729,763 |
| Jul 30, 2025 | 117.50 | 128.50 | 116.44 | 123.95 | 123.81 | 18.21% | 2,589,633 |
| Jul 29, 2025 | 108.63 | 108.95 | 104.39 | 104.86 | 104.74 | -2.66% | 1,230,001 |