Skip to main content
logo
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
112.67
-2.54 (-2.20%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026112.79116.81111.04112.67112.67-2.20%539,221
Oct 29, 2026105.82117.18104.78115.21115.211.55%1,067,862
Oct 28, 2026116.82118.12110.89113.45113.45-2.04%748,745
Oct 27, 2026115.79116.43113.75115.81115.811.46%480,104
Oct 26, 2026114.30115.55113.50114.14114.140.80%281,709
Oct 23, 2026113.90114.87112.87113.23113.23-2.00%300,449
Oct 22, 2026115.40116.57113.48115.54115.54-0.99%467,417
Oct 21, 2026116.15117.60115.08116.69116.691.77%438,931
Oct 20, 2026112.90114.89111.10114.66114.661.54%503,342
Oct 19, 2026113.12113.24111.77112.92112.920.47%366,826
Oct 16, 2026113.46115.09111.17112.39112.39-0.95%630,110
Oct 15, 2026113.04114.80110.89113.47113.470.42%666,790
Oct 14, 2026112.55115.92112.09113.00113.00-1.09%464,455
Oct 13, 2026114.04115.60112.93114.24114.24-0.47%600,872
Oct 12, 2026113.51115.13113.27114.78114.781.07%256,499
Oct 9, 2026112.91114.76111.80113.57113.570.85%264,573
Oct 8, 2026113.92115.38110.92112.61112.61-1.57%367,553
Oct 7, 2026116.12116.90112.21114.41114.41-3.16%800,891
Oct 6, 2026116.98118.27114.16118.14118.141.47%329,204
Oct 5, 2026115.40119.03114.79116.43116.430.08%502,342
Oct 2, 2026114.17117.42113.95116.34116.343.72%495,508
Oct 1, 2026110.37114.96109.45112.17112.171.25%531,320
Sep 30, 2026114.53114.53110.76110.79110.79-3.04%449,627
Sep 29, 2026115.35116.63113.80114.26114.26-0.65%351,708
Sep 28, 2026114.28116.00113.12115.01115.010.23%391,333
Sep 25, 2026113.28115.30112.66114.75114.751.75%360,714
Sep 24, 2026112.47113.97111.08112.78112.78-0.42%395,314
Sep 23, 2026116.38116.38113.16113.25113.25-2.11%340,600
Sep 22, 2026116.81117.51115.57115.69115.690.52%416,402
Sep 21, 2026114.60115.89113.26115.09115.091.11%357,835
Sep 18, 2026114.73116.19112.91113.83113.830.04%1,129,506
Sep 17, 2026117.19117.19113.26113.78113.78-1.34%437,843
Sep 16, 2026114.67116.35113.61115.33115.331.99%619,156
Sep 15, 2026113.77113.79111.34113.08113.08-0.25%422,325
Sep 14, 2026111.27113.81109.93113.36113.36-0.54%285,540
Sep 11, 2026115.05116.14113.78113.98113.980.46%260,989
Sep 10, 2026115.87116.01112.79113.46113.46-3.40%334,182
Sep 9, 2026117.06118.55116.37117.45117.45-0.68%273,852
Sep 8, 2026119.47120.88118.19118.25118.25-0.86%313,428
Sep 4, 2026116.49119.53116.49119.28119.281.81%317,361
Sep 3, 2026115.71117.92112.86117.16117.161.77%372,660
Sep 2, 2026114.02116.47112.65115.12115.121.33%544,593
Sep 1, 2026115.96116.40113.52113.61113.61-2.90%382,423
Aug 31, 2026117.67118.06116.42117.00117.00-0.96%320,685
Aug 28, 2026120.30121.81116.73118.13118.13-1.87%422,004
Aug 27, 2026122.69122.69118.74120.38120.38-0.95%246,240
Aug 26, 2026119.60123.30119.60121.53121.530.73%288,883
Aug 25, 2026119.23121.56118.69120.65120.650.73%413,673
Aug 24, 2026123.01123.53119.66119.78119.78-2.23%329,046
Aug 21, 2026123.26123.72121.30122.51122.510.43%176,071