Skip to main content
logo
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
109.57
-3.14 (-2.79%)
At close: May 19, 2026, 4:00 PM EDT
110.27
+0.70 (0.64%)
After-hours: May 19, 2026, 7:21 PM EDT

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026111.14111.55109.18109.57109.57-2.79%376,497
May 18, 2026111.26113.28109.07112.71112.711.24%352,383
May 15, 2026113.42113.42110.48111.33111.33-3.26%277,194
May 14, 2026115.20116.17113.52115.08114.930.74%332,461
May 13, 2026114.73115.05113.61114.24114.09-1.03%272,295
May 12, 2026117.21117.40113.15115.43115.28-1.66%405,794
May 11, 2026118.19119.46116.92117.38117.23-0.80%431,276
May 8, 2026121.29122.52118.10118.33118.18-1.77%302,023
May 7, 2026125.06125.06120.37120.46120.30-3.34%471,821
May 6, 2026123.94125.65122.63124.62124.462.56%499,266
May 5, 2026119.29121.84118.00121.51121.353.42%464,918
May 4, 2026121.20122.09117.47117.49117.34-3.39%529,048
May 1, 2026122.96123.19119.39121.61121.45-1.23%570,245
Apr 30, 2026123.05127.53122.54123.13122.971.36%685,829
Apr 29, 2026126.73128.90119.13121.48121.328.72%1,219,283
Apr 28, 2026115.78116.00111.20111.74111.59-3.39%381,378
Apr 27, 2026115.99117.06115.03115.66115.51-0.30%290,832
Apr 24, 2026117.42118.45115.82116.01115.86-0.68%269,209
Apr 23, 2026114.80117.96114.80116.81116.662.46%374,744
Apr 22, 2026114.08114.86113.44114.01113.860.45%254,043
Apr 21, 2026115.35116.37112.40113.50113.35-1.54%674,989
Apr 20, 2026113.82115.44112.96115.28115.130.91%362,693
Apr 17, 2026112.28115.25111.51114.24114.093.47%770,313
Apr 16, 2026115.48115.48110.06110.41110.27-2.42%474,633
Apr 15, 2026115.83115.89111.70113.15113.00-3.47%550,520
Apr 14, 2026118.46118.50115.70117.22117.07-0.59%471,164
Apr 13, 2026115.04118.19113.88117.92117.772.50%655,547
Apr 10, 2026115.14116.16114.24115.04114.890.25%253,148
Apr 9, 2026112.45115.06111.68114.75114.601.46%506,581
Apr 8, 2026113.52116.58112.39113.10112.954.17%684,440
Apr 7, 2026108.71110.00107.45108.57108.43-0.49%341,325
Apr 6, 2026108.73109.40107.20109.11108.97-0.13%243,609
Apr 2, 2026107.40110.89105.33109.25109.11-0.39%400,114
Apr 1, 2026107.90110.93107.87109.68109.541.42%482,590
Mar 31, 2026106.23108.87104.90108.14108.003.22%466,902
Mar 30, 2026107.07107.07103.25104.77104.63-1.60%437,316
Mar 27, 2026108.16108.97105.80106.47106.33-1.92%317,314
Mar 26, 2026109.98111.61107.96108.55108.41-2.51%229,208
Mar 25, 2026113.72113.72110.37111.34111.19-0.81%276,888
Mar 24, 2026107.91112.41106.76112.25112.103.43%373,380
Mar 23, 2026108.71111.05107.28108.53108.392.80%433,172
Mar 20, 2026105.80107.08104.36105.57105.430.21%1,858,687
Mar 19, 2026105.26106.69103.80105.35105.21-1.57%474,482
Mar 18, 2026105.38107.87105.38107.03106.89-0.17%664,577
Mar 17, 2026107.55107.55105.48107.21107.070.26%423,063
Mar 16, 2026106.76107.31104.60106.93106.791.43%409,402
Mar 13, 2026107.55109.00103.40105.42105.28-1.31%675,944
Mar 12, 2026108.78109.87106.02106.82106.53-3.67%823,881
Mar 11, 2026108.63111.32107.35110.89110.592.22%460,013
Mar 10, 2026108.70112.94108.00108.48108.192.16%587,407