Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
99.26
-0.12 (-0.12%)
Jun 6, 2025, 4:00 PM - Market closed
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 100.70 | 101.07 | 98.94 | 99.26 | 99.26 | -0.12% | 590,949 |
| 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 |
| May 6, 2025 | 86.73 | 87.63 | 85.53 | 87.32 | 87.19 | -0.03% | 332,790 |
| May 5, 2025 | 85.71 | 88.11 | 85.31 | 87.35 | 87.22 | 0.89% | 724,888 |
| May 2, 2025 | 84.84 | 87.02 | 84.50 | 86.58 | 86.45 | 2.78% | 923,732 |
| May 1, 2025 | 81.50 | 85.46 | 80.79 | 84.24 | 84.12 | 3.45% | 1,121,589 |
| Apr 30, 2025 | 78.75 | 82.20 | 77.50 | 81.43 | 81.31 | 7.63% | 1,308,376 |
| Apr 29, 2025 | 74.60 | 76.14 | 74.35 | 75.66 | 75.55 | 0.80% | 800,627 |
| Apr 28, 2025 | 75.44 | 76.26 | 74.11 | 75.06 | 74.95 | -0.27% | 491,999 |
| Apr 25, 2025 | 76.25 | 77.13 | 74.86 | 75.26 | 75.15 | -1.90% | 527,781 |
| Apr 24, 2025 | 75.74 | 76.87 | 75.05 | 76.72 | 76.61 | 1.67% | 823,969 |
| Apr 23, 2025 | 77.23 | 79.70 | 75.42 | 75.46 | 75.35 | 2.49% | 649,090 |
| Apr 22, 2025 | 73.41 | 74.22 | 72.62 | 73.63 | 73.52 | 1.28% | 558,380 |
| Apr 21, 2025 | 74.17 | 74.40 | 71.92 | 72.70 | 72.59 | -3.20% | 406,825 |
| Apr 17, 2025 | 74.65 | 75.91 | 74.52 | 75.10 | 74.99 | 0.15% | 972,243 |
| Apr 16, 2025 | 75.26 | 76.11 | 73.97 | 74.99 | 74.88 | -0.73% | 551,162 |
| Apr 15, 2025 | 76.19 | 76.96 | 75.16 | 75.54 | 75.43 | -0.81% | 273,717 |
| Apr 14, 2025 | 77.15 | 77.77 | 74.90 | 76.16 | 76.05 | -0.13% | 484,763 |
| Apr 11, 2025 | 74.07 | 76.75 | 73.47 | 76.26 | 76.15 | 2.78% | 580,825 |
| Apr 10, 2025 | 75.19 | 75.74 | 72.89 | 74.20 | 74.09 | -3.12% | 829,913 |
| Apr 9, 2025 | 69.25 | 77.72 | 69.25 | 76.59 | 76.48 | 10.63% | 803,477 |
| Apr 8, 2025 | 72.71 | 73.47 | 67.99 | 69.23 | 69.13 | -2.02% | 752,783 |
| Apr 7, 2025 | 68.08 | 73.35 | 66.47 | 70.66 | 70.56 | -0.99% | 1,150,066 |
| Apr 4, 2025 | 69.62 | 72.29 | 67.60 | 71.37 | 71.27 | -2.15% | 880,889 |
| Apr 3, 2025 | 73.16 | 74.32 | 72.40 | 72.94 | 72.83 | -5.36% | 646,253 |
| Apr 2, 2025 | 73.67 | 77.33 | 73.67 | 77.07 | 76.96 | 2.72% | 398,924 |
| Apr 1, 2025 | 73.14 | 75.08 | 72.70 | 75.03 | 74.92 | 2.01% | 675,125 |
| Mar 31, 2025 | 74.14 | 74.49 | 73.05 | 73.55 | 73.44 | -2.17% | 837,818 |
| Mar 28, 2025 | 78.39 | 79.37 | 74.70 | 75.18 | 75.07 | -4.69% | 427,426 |
| Mar 27, 2025 | 79.38 | 80.98 | 78.69 | 78.88 | 78.76 | -0.62% | 845,217 |