Federal Signal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	120.30	121.81	116.73	118.13	118.13	-1.87%	422,004
Aug 27, 2026	122.69	122.69	118.74	120.38	120.38	-0.95%	246,240
Aug 26, 2026	119.60	123.30	119.60	121.53	121.53	0.73%	288,883
Aug 25, 2026	119.23	121.56	118.69	120.65	120.65	0.73%	413,673
Aug 24, 2026	123.01	123.53	119.66	119.78	119.78	-2.23%	329,046
Aug 21, 2026	123.26	123.72	121.30	122.51	122.51	0.43%	176,071
Aug 20, 2026	121.05	123.77	120.80	121.99	121.99	-0.52%	259,108
Aug 19, 2026	122.54	123.34	120.02	122.63	122.63	0.53%	354,109
Aug 18, 2026	125.48	125.91	121.97	121.98	121.98	-3.30%	248,495
Aug 17, 2026	127.11	127.30	125.25	126.14	126.14	0.23%	391,240
Aug 14, 2026	122.62	126.79	121.47	125.85	125.85	2.39%	314,926
Aug 13, 2026	127.22	128.43	122.44	123.06	122.91	-2.57%	518,352
Aug 12, 2026	130.17	130.61	125.66	126.31	126.16	-1.87%	363,528
Aug 11, 2026	127.67	129.88	127.67	128.72	128.56	1.54%	434,163
Aug 10, 2026	128.06	128.84	126.26	126.77	126.62	-1.12%	217,059
Aug 7, 2026	127.35	129.60	126.60	128.21	128.05	0.30%	310,098
Aug 6, 2026	130.06	130.66	126.78	127.83	127.67	-1.81%	491,634
Aug 5, 2026	132.89	133.78	129.92	130.18	130.02	-1.76%	360,224
Aug 4, 2026	129.84	132.97	127.82	132.51	132.35	2.63%	685,973
Aug 3, 2026	125.00	130.25	124.99	129.12	128.96	3.34%	415,327
Jul 31, 2026	124.34	127.44	122.42	124.95	124.80	0.32%	563,405
Jul 30, 2026	120.85	125.38	116.38	124.55	124.40	11.34%	901,435
Jul 29, 2026	118.79	118.79	111.29	111.86	111.72	-5.04%	549,285
Jul 28, 2026	118.28	118.99	116.35	117.80	117.66	-0.44%	333,570
Jul 27, 2026	120.34	120.99	116.07	118.32	118.18	-0.48%	413,358
Jul 24, 2026	118.85	120.67	118.17	118.89	118.75	0.93%	294,005
Jul 23, 2026	115.65	118.60	115.65	117.80	117.66	0.73%	294,034
Jul 22, 2026	116.07	117.02	115.46	116.95	116.81	0.80%	410,514
Jul 21, 2026	115.09	117.18	114.27	116.02	115.88	1.63%	349,036
Jul 20, 2026	117.07	117.07	113.74	114.16	114.02	-2.12%	444,651
Jul 17, 2026	117.24	120.67	116.28	116.63	116.49	-2.40%	586,378
Jul 16, 2026	115.25	121.20	115.25	119.50	119.35	1.46%	513,060
Jul 15, 2026	118.03	118.51	115.42	117.78	117.64	-0.46%	663,275
Jul 14, 2026	119.00	120.00	116.80	118.33	118.19	1.19%	453,640
Jul 13, 2026	114.66	118.38	113.10	116.94	116.80	1.48%	665,344
Jul 10, 2026	116.29	117.97	114.79	115.23	115.09	-1.42%	478,683
Jul 9, 2026	120.80	120.85	116.50	116.89	116.75	-1.86%	525,186
Jul 8, 2026	124.85	125.15	118.04	119.11	118.96	-5.90%	680,451
Jul 7, 2026	133.02	134.00	123.59	126.58	126.43	-5.44%	613,696
Jul 6, 2026	131.09	134.51	129.84	133.86	133.70	2.11%	740,731
Jul 2, 2026	127.56	131.32	127.00	131.09	130.93	2.74%	952,311
Jul 1, 2026	128.71	130.94	126.00	127.59	127.43	-0.70%	996,935
Jun 30, 2026	127.74	129.54	126.08	128.49	128.33	1.42%	428,599
Jun 29, 2026	123.20	126.69	122.53	126.69	126.54	1.05%	698,341
Jun 26, 2026	125.14	127.27	123.67	125.37	125.22	-1.26%	2,072,556
Jun 25, 2026	122.91	128.47	122.43	126.97	126.82	4.35%	800,897
Jun 24, 2026	119.65	123.36	117.84	121.68	121.53	2.95%	796,394
Jun 23, 2026	116.27	119.27	115.94	118.19	118.05	0.64%	449,695
Jun 22, 2026	119.49	119.49	116.33	117.44	117.30	-0.91%	531,168
Jun 18, 2026	115.91	119.29	115.91	118.52	118.38	4.12%	1,008,999