Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
72.94
-4.13 (-5.36%)
Apr 3, 2025, 4:00 PM EDT - Market closed
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 73.16 | 74.32 | 72.40 | 73.75 | - | -4.31% | 417,051 |
| 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 |
| Feb 11, 2025 | 96.91 | 99.21 | 96.24 | 99.11 | 98.93 | 1.65% | 369,815 |
| Feb 10, 2025 | 97.93 | 98.28 | 95.58 | 97.50 | 97.32 | -0.15% | 321,132 |
| Feb 7, 2025 | 98.02 | 98.23 | 96.76 | 97.65 | 97.47 | -0.16% | 270,532 |
| Feb 6, 2025 | 98.27 | 98.91 | 96.32 | 97.81 | 97.63 | 0.09% | 344,025 |
| Feb 5, 2025 | 97.79 | 98.13 | 96.72 | 97.72 | 97.54 | 0.89% | 223,637 |
| Feb 4, 2025 | 96.87 | 97.54 | 96.45 | 96.86 | 96.69 | 0.03% | 535,145 |
| Feb 3, 2025 | 96.36 | 97.49 | 94.46 | 96.83 | 96.66 | -1.51% | 707,316 |
| Jan 31, 2025 | 99.49 | 99.74 | 97.97 | 98.31 | 98.13 | -0.64% | 297,652 |
| Jan 30, 2025 | 98.56 | 100.07 | 98.47 | 98.94 | 98.76 | 1.51% | 181,207 |
| Jan 29, 2025 | 97.92 | 99.40 | 97.06 | 97.47 | 97.29 | -0.87% | 203,384 |
| Jan 28, 2025 | 97.51 | 98.51 | 96.85 | 98.33 | 98.15 | 1.02% | 227,414 |
| Jan 27, 2025 | 98.42 | 99.05 | 96.70 | 97.34 | 97.16 | -1.96% | 292,865 |
| Jan 24, 2025 | 101.21 | 101.72 | 98.44 | 99.29 | 99.11 | -2.00% | 330,011 |
| Jan 23, 2025 | 98.95 | 101.77 | 98.62 | 101.32 | 101.14 | 2.11% | 452,771 |