Skip to main content
logo
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
125.37
-1.60 (-1.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026125.14127.27123.67125.37125.37-1.26%2,045,041
Jun 25, 2026122.91128.47122.43126.97126.974.35%794,360
Jun 24, 2026119.65123.36117.84121.68121.682.95%796,277
Jun 23, 2026116.27119.27115.94118.19118.190.64%449,694
Jun 22, 2026119.49119.49116.33117.44117.44-0.91%531,026
Jun 18, 2026115.91119.29115.91118.52118.524.12%993,494
Jun 17, 2026112.77114.49112.43113.83113.831.00%415,251
Jun 16, 2026111.72113.85110.84112.70112.702.08%433,380
Jun 15, 2026111.15112.66109.84110.40110.401.18%307,177
Jun 12, 2026111.39111.90108.63109.11109.11-1.09%444,543
Jun 11, 2026112.34114.00110.01110.31110.31-0.31%601,443
Jun 10, 2026110.20111.50108.84110.65110.650.49%634,772
Jun 9, 2026108.27111.88108.20110.11110.113.02%565,309
Jun 8, 2026107.62108.43105.62106.88106.880.37%382,246
Jun 5, 2026106.93108.22106.38106.49106.49-1.32%322,055
Jun 4, 2026108.50109.71107.54107.91107.910.73%305,253
Jun 3, 2026106.65108.00105.20107.13107.130.64%465,794
Jun 2, 2026106.19107.50105.21106.45106.450.91%477,303
Jun 1, 2026105.07106.43101.19105.49105.49-1.13%679,960
May 29, 2026112.33112.33106.32106.70106.70-5.85%768,926
May 28, 2026114.83116.02111.85113.33113.33-2.60%426,316
May 27, 2026115.98117.04114.91116.35116.35-0.16%313,344
May 26, 2026113.34117.07112.93116.54116.543.49%443,602
May 22, 2026112.29112.76110.41112.61112.610.89%304,461
May 21, 2026111.17112.61109.01111.62111.62-0.55%331,181
May 20, 2026109.56112.66109.36112.24112.242.44%347,708
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, 2026113.42113.42110.48111.33111.33-3.13%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