Federal Signal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	107.27	108.36	106.44	108.24	108.24	0.99%	1,023,442
Jul 17, 2025	106.36	107.59	106.24	107.18	107.18	0.67%	580,831
Jul 16, 2025	106.57	107.19	105.38	106.47	106.47	-0.50%	455,139
Jul 15, 2025	108.06	108.06	106.35	107.01	107.01	-0.84%	489,567
Jul 14, 2025	110.20	110.61	107.54	107.92	107.92	-2.00%	760,626
Jul 11, 2025	111.46	111.65	106.90	110.12	110.12	-2.62%	1,128,138
Jul 10, 2025	112.48	114.40	112.35	113.08	113.08	0.52%	562,445
Jul 9, 2025	111.38	112.87	110.25	112.50	112.50	1.31%	509,031
Jul 8, 2025	110.19	111.14	109.87	111.05	111.05	0.94%	771,485
Jul 7, 2025	110.00	111.08	109.21	110.02	110.02	-0.70%	453,728
Jul 3, 2025	109.84	110.79	109.56	110.79	110.79	1.33%	276,161
Jul 2, 2025	106.20	109.41	106.20	109.34	109.34	3.04%	437,004
Jul 1, 2025	106.20	107.48	105.92	106.11	106.11	-0.29%	796,772
Jun 30, 2025	105.68	107.09	105.00	106.42	106.42	1.89%	624,111
Jun 27, 2025	105.58	106.07	103.90	104.45	104.45	-0.42%	1,509,641
Jun 26, 2025	103.10	105.12	103.10	104.89	104.89	2.05%	391,002
Jun 25, 2025	104.15	104.15	102.24	102.78	102.78	-0.93%	420,786
Jun 24, 2025	103.96	104.91	101.93	103.74	103.74	0.78%	449,333
Jun 23, 2025	100.98	102.99	100.43	102.94	102.94	1.89%	353,083
Jun 20, 2025	102.85	103.50	100.23	101.03	101.03	-1.13%	684,944
Jun 18, 2025	101.00	103.38	100.76	102.18	102.18	0.72%	370,099
Jun 17, 2025	101.01	101.91	100.46	101.45	101.45	0.06%	582,626
Jun 16, 2025	100.65	101.66	100.48	101.39	101.39	1.76%	259,897
Jun 13, 2025	97.80	99.79	97.25	99.64	99.64	0.42%	581,714
Jun 12, 2025	100.69	101.27	98.72	99.22	99.22	-1.97%	336,480
Jun 11, 2025	100.71	102.44	100.23	101.21	101.21	0.48%	443,733
Jun 10, 2025	100.81	101.13	99.60	100.73	100.73	0.27%	360,716
Jun 9, 2025	99.83	101.16	99.26	100.46	100.46	1.21%	326,993
Jun 6, 2025	100.70	101.07	98.94	99.26	99.26	-0.12%	605,779
Jun 5, 2025	98.31	99.69	98.00	99.38	99.38	1.19%	458,545
Jun 4, 2025	97.56	98.50	96.76	98.21	98.21	1.13%	502,368
Jun 3, 2025	94.48	97.16	93.60	97.11	97.11	3.32%	448,799
Jun 2, 2025	93.78	94.22	92.55	93.99	93.99	-0.09%	444,697
May 30, 2025	93.61	94.82	93.02	94.07	94.07	0.20%	417,405
May 29, 2025	94.47	94.58	93.46	93.88	93.88	-0.14%	182,641
May 28, 2025	95.02	95.48	93.93	94.01	94.01	-1.52%	255,000
May 27, 2025	93.61	95.67	92.48	95.46	95.46	3.70%	512,374
May 23, 2025	91.48	92.59	91.48	92.05	92.05	-1.13%	368,248
May 22, 2025	92.08	93.46	92.02	93.10	93.10	-0.08%	292,113
May 21, 2025	94.03	94.94	93.05	93.17	93.17	-2.22%	274,953
May 20, 2025	95.54	96.48	94.88	95.29	95.29	-0.85%	245,334
May 19, 2025	94.38	96.15	94.01	96.11	96.11	0.79%	298,911
May 16, 2025	94.22	95.44	93.48	95.36	95.36	1.25%	332,325
May 15, 2025	93.40	94.46	93.00	94.18	94.04	0.44%	323,603
May 14, 2025	94.40	94.97	93.54	93.77	93.63	-0.67%	352,710
May 13, 2025	94.54	94.89	93.63	94.40	94.26	0.82%	382,772
May 12, 2025	93.60	94.88	91.71	93.63	93.49	4.54%	462,035
May 9, 2025	89.59	90.28	88.95	89.56	89.43	-0.03%	325,103
May 8, 2025	89.00	91.06	88.82	89.59	89.46	1.52%	564,841
May 7, 2025	88.50	88.71	87.35	88.25	88.12	1.07%	773,803