Skip to main content
logo
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
106.82
-4.07 (-3.67%)
At close: Mar 12, 2026, 4:00 PM EDT
106.82
0.00 (0.00%)
After-hours: Mar 12, 2026, 4:20 PM EDT

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026108.78109.87106.02106.82106.67-3.67%823,881
Mar 11, 2026108.63111.32107.35110.89110.732.22%460,013
Mar 10, 2026108.70112.94108.00108.48108.332.16%587,407
Mar 9, 2026106.83107.14103.86106.19106.04-2.37%602,113
Mar 6, 2026109.36110.00106.46108.77108.62-3.20%452,829
Mar 5, 2026115.76116.99111.34112.37112.21-3.80%507,771
Mar 4, 2026119.44119.44116.71116.81116.65-1.18%385,867
Mar 3, 2026116.77119.34113.70118.21118.04-1.14%659,299
Mar 2, 2026114.39121.00112.24119.57119.402.70%414,275
Feb 27, 2026116.10119.83114.76116.43116.27-1.02%515,958
Feb 26, 2026121.90122.66117.55117.63117.46-1.50%624,680
Feb 25, 2026123.54132.75118.79119.42119.252.08%1,006,132
Feb 24, 2026116.28118.62116.06116.99116.831.18%455,502
Feb 23, 2026118.00118.74115.33115.62115.46-2.63%425,204
Feb 20, 2026116.95119.00116.76118.74118.571.31%365,273
Feb 19, 2026116.79118.26114.90117.20117.04-0.29%248,967
Feb 18, 2026118.20119.78116.88117.54117.37-0.60%217,266
Feb 17, 2026119.89121.06117.50118.25118.08-1.86%366,870
Feb 13, 2026119.47121.55118.53120.49120.320.95%271,295
Feb 12, 2026120.35123.68117.54119.36119.190.13%326,583
Feb 11, 2026120.52120.89118.81119.20119.030.64%256,903
Feb 10, 2026116.78118.60115.87118.44118.271.45%246,170
Feb 9, 2026116.44117.68115.72116.75116.590.03%218,345
Feb 6, 2026113.77117.33112.22116.71116.553.83%320,971
Feb 5, 2026111.51113.17111.04112.41112.251.28%357,484
Feb 4, 2026110.24112.60108.54110.99110.830.68%422,813
Feb 3, 2026111.39111.67108.25110.24110.09-1.60%705,951
Feb 2, 2026108.64112.14107.91112.03111.873.65%492,609
Jan 30, 2026107.38109.52105.84108.09107.94-0.18%795,155
Jan 29, 2026109.50109.63107.04108.28108.13-0.63%566,586
Jan 28, 2026113.39113.66108.40108.97108.82-3.91%333,490
Jan 27, 2026114.13115.43112.11113.41113.25-0.69%367,291
Jan 26, 2026112.62115.11110.58114.20114.042.01%335,176
Jan 23, 2026114.71114.71111.01111.95111.79-2.44%324,706
Jan 22, 2026115.86116.57114.28114.75114.590.17%202,405
Jan 21, 2026113.48114.95112.17114.56114.401.99%293,294
Jan 20, 2026112.18114.76112.02112.33112.17-1.90%302,148
Jan 16, 2026117.16117.16112.94114.51114.35-2.04%677,726
Jan 15, 2026115.85118.30115.83116.90116.740.52%362,979
Jan 14, 2026118.22119.42116.00116.30116.14-0.93%504,784
Jan 13, 2026117.41118.87116.20117.39117.230.38%425,281
Jan 12, 2026116.38118.13116.38116.94116.780.32%240,786
Jan 9, 2026116.32117.00115.33116.57116.410.59%261,184
Jan 8, 2026113.20116.01113.20115.89115.731.90%221,965
Jan 7, 2026114.55115.07112.30113.73113.57-0.69%326,714
Jan 6, 2026113.31114.60110.88114.52114.360.64%385,458
Jan 5, 2026111.09115.13111.09113.79113.632.11%261,142
Jan 2, 2026109.22111.67109.22111.44111.282.62%483,113
Dec 31, 2025109.56110.42108.21108.59108.44-0.87%331,734
Dec 30, 2025110.58111.14109.52109.54109.39-1.79%269,024