Federal Signal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	81.81	83.12	79.90	80.11	80.11	-1.44%	744,370
Feb 28, 2025	82.32	82.43	79.07	81.28	81.28	-0.48%	800,289
Feb 27, 2025	79.59	84.84	79.24	81.67	81.67	2.11%	940,948
Feb 26, 2025	88.61	89.30	79.89	79.98	79.98	-11.87%	1,208,381
Feb 25, 2025	90.65	91.65	89.36	90.75	90.75	-0.03%	744,853
Feb 24, 2025	93.93	94.16	90.77	90.78	90.78	-3.13%	604,685
Feb 21, 2025	98.42	98.52	93.61	93.71	93.71	-3.51%	389,299
Feb 20, 2025	98.99	99.39	96.12	97.12	97.12	-2.13%	363,521
Feb 19, 2025	97.48	100.36	96.57	99.23	99.23	0.71%	437,321
Feb 18, 2025	97.66	98.90	97.41	98.53	98.53	1.47%	354,758
Feb 14, 2025	97.80	98.29	96.44	97.10	97.10	-	260,789
Feb 13, 2025	96.95	97.29	95.92	97.10	97.10	0.41%	339,536
Feb 12, 2025	96.49	98.29	95.88	96.70	96.70	-2.43%	426,413
Feb 11, 2025	96.91	99.21	96.24	99.11	99.11	1.65%	369,815
Feb 10, 2025	97.93	98.28	95.58	97.50	97.50	-0.15%	321,132
Feb 7, 2025	98.02	98.23	96.76	97.65	97.65	-0.16%	270,532
Feb 6, 2025	98.27	98.91	96.32	97.81	97.81	0.09%	344,025
Feb 5, 2025	97.79	98.13	96.72	97.72	97.72	0.89%	223,637
Feb 4, 2025	96.87	97.54	96.45	96.86	96.86	0.03%	535,145
Feb 3, 2025	96.36	97.49	94.46	96.83	96.83	-1.51%	707,316
Jan 31, 2025	99.49	99.74	97.97	98.31	98.31	-0.64%	297,652
Jan 30, 2025	98.56	100.07	98.47	98.94	98.94	1.51%	181,207
Jan 29, 2025	97.92	99.40	97.06	97.47	97.47	-0.87%	203,384
Jan 28, 2025	97.51	98.51	96.85	98.33	98.33	1.02%	227,414
Jan 27, 2025	98.42	99.05	96.70	97.34	97.34	-1.96%	292,865
Jan 24, 2025	101.21	101.72	98.44	99.29	99.29	-2.00%	330,011
Jan 23, 2025	98.95	101.77	98.62	101.32	101.32	2.11%	452,771
Jan 22, 2025	99.50	99.80	98.09	99.23	99.23	0.11%	268,804
Jan 21, 2025	98.24	99.81	97.92	99.12	99.12	1.98%	318,433
Jan 17, 2025	99.37	99.37	96.13	97.20	97.20	-0.65%	1,096,262
Jan 16, 2025	96.59	98.54	95.92	97.84	97.84	1.91%	595,341
Jan 15, 2025	98.92	99.11	95.13	96.01	96.01	-1.14%	366,586
Jan 14, 2025	96.05	97.65	95.59	97.12	97.12	2.31%	284,177
Jan 13, 2025	91.97	94.98	91.84	94.93	94.93	1.98%	298,536
Jan 10, 2025	91.07	93.31	90.52	93.09	93.09	0.26%	367,105
Jan 8, 2025	91.40	92.91	90.06	92.85	92.85	0.87%	293,999
Jan 7, 2025	93.53	93.91	91.40	92.05	92.05	-1.69%	443,530
Jan 6, 2025	95.86	96.93	93.28	93.63	93.63	-2.34%	395,766
Jan 3, 2025	92.50	96.00	91.95	95.87	95.87	3.92%	332,775
Jan 2, 2025	93.07	93.44	90.87	92.25	92.25	-0.15%	319,136
Dec 31, 2024	92.62	93.19	91.80	92.39	92.39	0.22%	371,421
Dec 30, 2024	91.76	92.64	90.45	92.19	92.19	-0.51%	452,744
Dec 27, 2024	93.09	93.80	91.23	92.66	92.66	-1.44%	497,628
Dec 26, 2024	92.83	94.20	91.92	94.01	94.01	0.45%	193,339
Dec 24, 2024	91.80	93.67	90.89	93.59	93.59	3.24%	162,317
Dec 23, 2024	91.34	91.44	90.31	90.65	90.65	-1.25%	235,175
Dec 20, 2024	90.68	93.37	90.02	91.80	91.80	0.03%	750,112
Dec 19, 2024	93.44	94.39	91.52	91.77	91.77	-0.83%	368,351
Dec 18, 2024	96.48	97.49	92.00	92.54	92.54	-3.30%	362,104
Dec 17, 2024	97.17	97.59	95.60	95.70	95.70	-1.99%	352,595
Dec 16, 2024	96.63	98.02	95.24	97.64	97.64	1.21%	269,562
Dec 13, 2024	97.11	97.36	95.19	96.47	96.47	-0.88%	215,598
Dec 12, 2024	97.35	98.39	97.11	97.33	97.33	-0.04%	341,918
Dec 11, 2024	98.58	99.03	97.29	97.37	97.37	-0.02%	560,863
Dec 10, 2024	98.33	99.27	96.98	97.39	97.39	-0.83%	374,056
Dec 9, 2024	98.92	99.28	97.28	98.21	98.21	0.40%	283,151
Dec 6, 2024	98.03	98.34	97.17	97.82	97.82	0.24%	240,993
Dec 5, 2024	99.39	99.58	97.50	97.59	97.59	-2.12%	266,914
Dec 4, 2024	98.54	99.89	97.93	99.70	99.70	1.39%	213,471
Dec 3, 2024	98.20	98.46	97.28	98.33	98.33	0.22%	218,088
Dec 2, 2024	97.51	99.17	97.37	98.11	98.11	0.72%	361,121
Nov 29, 2024	98.74	99.34	97.41	97.41	97.41	-0.48%	264,751
Nov 27, 2024	98.01	98.60	97.00	97.88	97.88	0.16%	312,755
Nov 26, 2024	96.91	97.93	96.37	97.72	97.72	0.18%	254,394
Nov 25, 2024	97.03	99.00	96.29	97.54	97.54	1.74%	456,607
Nov 22, 2024	95.21	96.09	95.02	95.87	95.87	1.11%	538,208
Nov 21, 2024	92.48	94.89	91.97	94.82	94.82	3.45%	346,105
Nov 20, 2024	91.54	91.73	90.31	91.66	91.66	0.34%	451,560
Nov 19, 2024	89.25	91.43	89.25	91.35	91.35	0.91%	294,093
Nov 18, 2024	89.50	90.96	89.19	90.53	90.53	1.37%	399,349
Nov 15, 2024	90.94	90.94	88.10	89.31	89.31	-1.55%	446,756
Nov 14, 2024	92.87	92.99	89.97	90.72	90.60	-1.83%	621,898
Nov 13, 2024	91.88	92.45	91.03	92.41	92.29	1.33%	484,963
Nov 12, 2024	90.61	92.11	90.35	91.20	91.08	0.34%	848,421
Nov 11, 2024	91.66	92.65	90.26	90.89	90.77	0.60%	286,490
Nov 8, 2024	89.23	90.95	88.27	90.35	90.23	1.91%	398,197
Nov 7, 2024	90.33	90.41	88.51	88.66	88.54	-1.90%	1,137,805
Nov 6, 2024	90.21	92.13	88.96	90.38	90.26	6.82%	586,147
Nov 5, 2024	80.91	84.68	80.91	84.61	84.50	3.74%	744,883
Nov 4, 2024	81.51	82.14	80.90	81.56	81.45	-0.34%	898,312
Nov 1, 2024	82.69	83.66	81.50	81.84	81.73	0.33%	570,823
Oct 31, 2024	83.57	85.25	80.00	81.57	81.46	-3.79%	500,279
Oct 30, 2024	84.54	85.89	84.45	84.78	84.67	0.30%	415,426
Oct 29, 2024	84.89	85.40	84.40	84.53	84.42	-1.42%	340,162
Oct 28, 2024	86.17	86.96	85.50	85.75	85.64	0.46%	384,974
Oct 25, 2024	85.80	85.94	84.93	85.36	85.25	0.48%	287,802
Oct 24, 2024	85.40	85.45	84.24	84.95	84.84	0.24%	386,090
Oct 23, 2024	84.44	85.39	84.15	84.75	84.64	-0.27%	371,631
Oct 22, 2024	87.16	87.27	84.90	84.98	84.87	-3.29%	432,284
Oct 21, 2024	88.85	89.60	87.57	87.87	87.75	-1.01%	399,063
Oct 18, 2024	94.66	94.74	88.68	88.77	88.65	-5.71%	555,315
Oct 17, 2024	94.05	94.38	93.07	94.15	94.02	0.67%	158,731
Oct 16, 2024	94.03	95.21	93.27	93.52	93.40	0.36%	234,933
Oct 15, 2024	92.93	94.49	92.93	93.18	93.06	-0.09%	254,526
Oct 14, 2024	92.10	93.30	91.45	93.26	93.14	1.05%	140,978
Oct 11, 2024	90.19	92.59	90.19	92.29	92.17	2.35%	348,539
Oct 10, 2024	90.36	90.54	88.78	90.17	90.05	-1.86%	291,751
Oct 9, 2024	91.17	92.77	91.04	91.88	91.76	0.77%	193,224
Oct 8, 2024	91.96	92.39	91.05	91.18	91.06	-0.49%	194,719
Oct 7, 2024	90.60	92.14	89.50	91.63	91.51	1.03%	249,601