Federal Signal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 4, 2024	92.34	92.34	90.27	90.70	90.58	0.59%	176,751
Oct 3, 2024	92.55	92.66	90.06	90.17	90.05	-2.93%	285,956
Oct 2, 2024	92.23	93.81	91.86	92.89	92.77	0.20%	210,382
Oct 1, 2024	92.80	93.60	90.56	92.70	92.58	-0.81%	284,778
Sep 30, 2024	92.89	94.14	92.75	93.46	93.34	0.49%	458,351
Sep 27, 2024	93.61	94.80	92.60	93.00	92.88	0.22%	283,822
Sep 26, 2024	94.44	95.21	92.50	92.80	92.68	-0.22%	380,426
Sep 25, 2024	93.22	93.73	92.69	93.00	92.88	0.10%	336,172
Sep 24, 2024	92.83	93.11	91.61	92.91	92.79	0.97%	264,941
Sep 23, 2024	91.83	92.43	91.35	92.02	91.90	0.49%	227,775
Sep 20, 2024	91.72	91.95	90.27	91.57	91.45	-0.25%	1,081,895
Sep 19, 2024	92.00	92.18	90.46	91.80	91.68	2.60%	273,094
Sep 18, 2024	89.18	91.63	88.22	89.47	89.35	0.60%	429,243
Sep 17, 2024	87.62	89.52	86.62	88.94	88.82	2.62%	319,285
Sep 16, 2024	87.34	87.97	86.16	86.67	86.55	-0.36%	193,101
Sep 13, 2024	87.13	87.91	86.37	86.98	86.86	1.02%	266,344
Sep 12, 2024	85.16	86.83	84.38	86.10	85.98	1.71%	338,931
Sep 11, 2024	82.87	84.69	81.60	84.65	84.54	2.15%	586,385
Sep 10, 2024	83.95	84.04	81.90	82.87	82.76	-0.60%	454,268
Sep 9, 2024	84.11	84.66	82.73	83.37	83.26	0.11%	529,825
Sep 6, 2024	85.08	85.76	83.04	83.28	83.17	-2.12%	405,767
Sep 5, 2024	87.33	87.44	85.01	85.08	84.97	-2.98%	469,780
Sep 4, 2024	88.13	88.94	87.48	87.69	87.57	-1.12%	239,902
Sep 3, 2024	93.27	93.54	88.51	88.68	88.56	-6.15%	268,071
Aug 30, 2024	93.77	94.92	92.50	94.49	94.36	0.90%	400,061
Aug 29, 2024	93.69	94.49	92.73	93.65	93.52	0.89%	209,571
Aug 28, 2024	92.16	93.62	92.08	92.82	92.70	0.74%	211,942
Aug 27, 2024	93.28	93.28	91.81	92.14	92.02	-1.61%	250,788
Aug 26, 2024	94.47	94.70	93.46	93.65	93.52	-0.33%	236,769
Aug 23, 2024	93.20	94.55	92.18	93.96	93.83	1.60%	552,020
Aug 22, 2024	93.22	94.16	92.15	92.48	92.36	-0.86%	190,640
Aug 21, 2024	92.96	93.45	92.00	93.28	93.16	0.93%	377,015
Aug 20, 2024	94.56	94.56	92.09	92.42	92.30	-2.78%	831,612
Aug 19, 2024	95.18	95.96	94.52	95.06	94.93	-0.13%	192,310
Aug 16, 2024	95.55	96.46	94.80	95.18	95.05	-0.66%	218,627
Aug 15, 2024	95.78	96.85	94.40	95.81	95.56	2.70%	244,778
Aug 14, 2024	94.02	94.32	92.62	93.29	93.05	-0.28%	183,155
Aug 13, 2024	93.83	94.28	92.62	93.55	93.31	0.47%	191,607
Aug 12, 2024	94.36	94.36	92.19	93.11	92.87	-1.26%	595,749
Aug 9, 2024	94.19	94.67	93.25	94.30	94.06	0.15%	310,695
Aug 8, 2024	92.40	94.21	91.45	94.16	93.92	3.54%	248,130
Aug 7, 2024	94.02	94.88	90.60	90.94	90.70	-1.95%	577,088
Aug 6, 2024	91.05	93.84	90.56	92.75	92.51	1.92%	219,582
Aug 5, 2024	89.46	91.36	87.71	91.00	90.76	-2.66%	334,270
Aug 2, 2024	92.91	93.90	91.52	93.49	93.25	-3.69%	369,704
Aug 1, 2024	99.46	100.12	95.10	97.07	96.82	-2.90%	437,573