Skip to main content
logo
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
116.57
+0.68 (0.59%)
At close: Jan 9, 2026, 4:00 PM EST
116.53
-0.04 (-0.03%)
After-hours: Jan 9, 2026, 7:00 PM EST

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026116.32117.00115.33116.57116.570.59%261,171
Jan 8, 2026113.20116.01113.20115.89115.891.90%221,936
Jan 7, 2026114.55115.07112.30113.73113.73-0.69%326,713
Jan 6, 2026113.31114.60110.88114.52114.520.64%384,938
Jan 5, 2026111.09115.13111.09113.79113.792.11%261,100
Jan 2, 2026109.22111.67109.22111.44111.442.62%262,092
Dec 31, 2025109.56110.42108.21108.59108.59-0.87%320,583
Dec 30, 2025110.58111.14109.52109.54109.54-1.79%266,771
Dec 29, 2025113.62114.05110.33111.54111.54-1.67%276,573
Dec 26, 2025114.51115.20112.82113.44113.44-0.66%331,358
Dec 24, 2025113.62114.42112.77114.19114.190.08%200,798
Dec 23, 2025112.74115.07112.74114.10114.100.77%393,004
Dec 22, 2025113.16114.13112.36113.23113.230.60%224,210
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