Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
76.72
+1.26 (1.67%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 75.74 | 76.87 | 75.05 | 76.72 | 76.72 | 1.67% | 823,969 |
| Apr 23, 2025 | 77.23 | 79.70 | 75.42 | 75.46 | 75.46 | 2.49% | 649,090 |
| Apr 22, 2025 | 73.41 | 74.22 | 72.62 | 73.63 | 73.63 | 1.28% | 558,380 |
| Apr 21, 2025 | 74.17 | 74.40 | 71.92 | 72.70 | 72.70 | -3.20% | 406,825 |
| Apr 17, 2025 | 74.65 | 75.91 | 74.52 | 75.10 | 75.10 | 0.15% | 972,243 |
| Apr 16, 2025 | 75.26 | 76.11 | 73.97 | 74.99 | 74.99 | -0.73% | 551,162 |
| Apr 15, 2025 | 76.19 | 76.96 | 75.16 | 75.54 | 75.54 | -0.81% | 273,717 |
| Apr 14, 2025 | 77.15 | 77.77 | 74.90 | 76.16 | 76.16 | -0.13% | 484,763 |
| Apr 11, 2025 | 74.07 | 76.75 | 73.47 | 76.26 | 76.26 | 2.78% | 580,825 |
| Apr 10, 2025 | 75.19 | 75.74 | 72.89 | 74.20 | 74.20 | -3.12% | 829,913 |
| Apr 9, 2025 | 69.25 | 77.72 | 69.25 | 76.59 | 76.59 | 10.63% | 803,477 |
| Apr 8, 2025 | 72.71 | 73.47 | 67.99 | 69.23 | 69.23 | -2.02% | 752,783 |
| Apr 7, 2025 | 68.08 | 73.35 | 66.47 | 70.66 | 70.66 | -0.99% | 1,150,066 |
| Apr 4, 2025 | 69.62 | 72.29 | 67.60 | 71.37 | 71.37 | -2.15% | 880,889 |
| Apr 3, 2025 | 73.16 | 74.32 | 72.40 | 72.94 | 72.94 | -5.36% | 646,253 |
| Apr 2, 2025 | 73.67 | 77.33 | 73.67 | 77.07 | 77.07 | 2.72% | 398,924 |
| Apr 1, 2025 | 73.14 | 75.08 | 72.70 | 75.03 | 75.03 | 2.01% | 675,125 |
| Mar 31, 2025 | 74.14 | 74.49 | 73.05 | 73.55 | 73.55 | -2.17% | 837,818 |
| Mar 28, 2025 | 78.39 | 79.37 | 74.70 | 75.18 | 75.18 | -4.69% | 427,426 |
| Mar 27, 2025 | 79.38 | 80.98 | 78.69 | 78.88 | 78.88 | -0.62% | 845,217 |
| Mar 26, 2025 | 79.08 | 80.00 | 78.99 | 79.37 | 79.37 | 0.35% | 591,476 |
| Mar 25, 2025 | 77.88 | 79.93 | 77.87 | 79.09 | 79.09 | 1.22% | 512,745 |
| Mar 24, 2025 | 76.54 | 78.21 | 76.33 | 78.14 | 78.14 | 3.69% | 356,348 |
| Mar 21, 2025 | 74.90 | 75.99 | 74.23 | 75.36 | 75.36 | -0.69% | 2,103,878 |
| Mar 20, 2025 | 76.98 | 77.53 | 75.69 | 75.88 | 75.88 | -2.49% | 602,398 |
| Mar 19, 2025 | 77.48 | 78.57 | 76.31 | 77.82 | 77.82 | 0.37% | 784,029 |
| Mar 18, 2025 | 77.79 | 78.40 | 77.30 | 77.53 | 77.53 | -1.07% | 285,346 |
| Mar 17, 2025 | 76.77 | 78.89 | 76.45 | 78.37 | 78.37 | 1.54% | 471,834 |
| Mar 14, 2025 | 76.06 | 77.33 | 75.20 | 77.18 | 77.18 | 2.29% | 658,480 |
| Mar 13, 2025 | 78.36 | 78.46 | 75.20 | 75.45 | 75.31 | -4.42% | 639,730 |
| Mar 12, 2025 | 80.74 | 80.95 | 78.28 | 78.94 | 78.80 | -1.66% | 712,321 |
| Mar 11, 2025 | 80.75 | 81.59 | 79.39 | 80.27 | 80.13 | -0.27% | 594,288 |
| Mar 10, 2025 | 79.47 | 82.09 | 79.47 | 80.49 | 80.34 | -0.12% | 881,620 |
| Mar 7, 2025 | 79.49 | 80.81 | 78.49 | 80.59 | 80.44 | 1.21% | 730,567 |
| Mar 6, 2025 | 80.04 | 80.45 | 79.00 | 79.63 | 79.49 | -1.56% | 557,001 |
| Mar 5, 2025 | 79.83 | 81.52 | 79.78 | 80.89 | 80.74 | 1.04% | 578,166 |
| Mar 4, 2025 | 78.95 | 81.52 | 77.70 | 80.06 | 79.92 | -0.06% | 802,939 |
| Mar 3, 2025 | 81.81 | 83.12 | 79.90 | 80.11 | 79.97 | -1.44% | 744,525 |
| Feb 28, 2025 | 82.32 | 82.43 | 79.07 | 81.28 | 81.13 | -0.48% | 800,289 |
| Feb 27, 2025 | 79.59 | 84.84 | 79.24 | 81.67 | 81.52 | 2.11% | 940,948 |
| Feb 26, 2025 | 88.61 | 89.30 | 79.89 | 79.98 | 79.84 | -11.87% | 1,208,381 |
| Feb 25, 2025 | 90.65 | 91.65 | 89.36 | 90.75 | 90.59 | -0.03% | 744,853 |
| Feb 24, 2025 | 93.93 | 94.16 | 90.77 | 90.78 | 90.62 | -3.13% | 604,685 |
| Feb 21, 2025 | 98.42 | 98.52 | 93.61 | 93.71 | 93.54 | -3.51% | 389,299 |
| Feb 20, 2025 | 98.99 | 99.39 | 96.12 | 97.12 | 96.94 | -2.13% | 363,521 |
| Feb 19, 2025 | 97.48 | 100.36 | 96.57 | 99.23 | 99.05 | 0.71% | 437,321 |
| Feb 18, 2025 | 97.66 | 98.90 | 97.41 | 98.53 | 98.35 | 1.47% | 354,758 |
| Feb 14, 2025 | 97.80 | 98.29 | 96.44 | 97.10 | 96.92 | - | 260,789 |
| Feb 13, 2025 | 96.95 | 97.29 | 95.92 | 97.10 | 96.92 | 0.41% | 339,536 |
| Feb 12, 2025 | 96.49 | 98.29 | 95.88 | 96.70 | 96.53 | -2.43% | 426,413 |