Skip to main content
logo
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
116.81
+2.80 (2.46%)
Apr 23, 2026, 4:00 PM EDT - Market closed

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026114.80117.96114.80116.81116.812.46%374,544
Apr 22, 2026114.08114.86113.44114.01114.010.45%254,041
Apr 21, 2026115.35116.37112.40113.50113.50-1.54%674,901
Apr 20, 2026113.82115.44112.96115.28115.280.91%362,693
Apr 17, 2026112.28115.25111.51114.24114.243.47%769,890
Apr 16, 2026115.48115.48110.06110.41110.41-2.42%474,620
Apr 15, 2026115.83115.89111.70113.15113.15-3.47%550,515
Apr 14, 2026118.46118.50115.70117.22117.22-0.59%471,164
Apr 13, 2026115.04118.19113.88117.92117.922.50%655,547
Apr 10, 2026115.14116.16114.24115.04115.040.25%253,143
Apr 9, 2026112.45115.06111.68114.75114.751.46%506,581
Apr 8, 2026113.52116.58112.39113.10113.104.17%684,439
Apr 7, 2026108.71110.00107.45108.57108.57-0.49%341,314
Apr 6, 2026108.73109.40107.20109.11109.11-0.13%243,607
Apr 2, 2026107.40110.89105.33109.25109.25-0.39%400,113
Apr 1, 2026107.90110.93107.87109.68109.681.42%482,589
Mar 31, 2026106.23108.87104.90108.14108.143.22%466,900
Mar 30, 2026107.07107.07103.25104.77104.77-1.60%437,312
Mar 27, 2026108.16108.97105.80106.47106.47-1.92%317,312
Mar 26, 2026109.98111.61107.96108.55108.55-2.51%229,207
Mar 25, 2026113.72113.72110.37111.34111.34-0.81%276,880
Mar 24, 2026107.91112.41106.76112.25112.253.43%373,375
Mar 23, 2026108.71111.05107.28108.53108.532.80%432,926
Mar 20, 2026105.80107.08104.36105.57105.570.21%1,810,002
Mar 19, 2026105.26106.69103.80105.35105.35-1.57%470,896
Mar 18, 2026105.38107.87105.38107.03107.03-0.17%664,577
Mar 17, 2026107.55107.55105.48107.21107.210.26%422,987
Mar 16, 2026106.76107.31104.60106.93106.931.43%409,400
Mar 13, 2026107.55109.00103.40105.42105.42-1.31%675,944
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