Federal Signal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	127.35	129.60	126.60	128.21	128.21	0.30%	310,064
Aug 6, 2026	130.06	130.66	126.78	127.83	127.83	-1.81%	491,592
Aug 5, 2026	132.89	133.78	129.92	130.18	130.18	-1.76%	360,214
Aug 4, 2026	129.84	132.97	127.82	132.51	132.51	2.63%	685,971
Aug 3, 2026	125.00	130.25	124.99	129.12	129.12	3.34%	415,315
Jul 31, 2026	124.34	127.44	122.42	124.95	124.95	0.32%	562,912
Jul 30, 2026	120.85	125.38	116.38	124.55	124.55	11.34%	901,137
Jul 29, 2026	118.79	118.79	111.29	111.86	111.86	-5.04%	529,281
Jul 28, 2026	118.28	118.99	116.35	117.80	117.80	-0.44%	333,542
Jul 27, 2026	120.34	120.99	116.07	118.32	118.32	-0.48%	413,357
Jul 24, 2026	118.85	120.67	118.17	118.89	118.89	0.93%	294,005
Jul 23, 2026	115.65	118.60	115.65	117.80	117.80	0.73%	294,033
Jul 22, 2026	116.07	117.02	115.46	116.95	116.95	0.80%	410,514
Jul 21, 2026	115.09	117.18	114.27	116.02	116.02	1.63%	349,010
Jul 20, 2026	117.07	117.07	113.74	114.16	114.16	-2.12%	444,619
Jul 17, 2026	117.24	120.67	116.28	116.63	116.63	-2.40%	586,374
Jul 16, 2026	115.25	121.20	115.25	119.50	119.50	1.46%	513,058
Jul 15, 2026	118.03	118.51	115.42	117.78	117.78	-0.46%	663,272
Jul 14, 2026	119.00	120.00	116.80	118.33	118.33	1.19%	453,640
Jul 13, 2026	114.66	118.38	113.10	116.94	116.94	1.48%	665,042
Jul 10, 2026	116.29	117.97	114.79	115.23	115.23	-1.42%	478,673
Jul 9, 2026	120.80	120.85	116.50	116.89	116.89	-1.86%	525,181
Jul 8, 2026	124.85	125.15	118.04	119.11	119.11	-5.90%	680,295
Jul 7, 2026	133.02	134.00	123.59	126.58	126.58	-5.44%	613,678
Jul 6, 2026	131.09	134.51	129.84	133.86	133.86	2.11%	740,436
Jul 2, 2026	127.56	131.32	127.00	131.09	131.09	2.74%	952,157
Jul 1, 2026	128.71	130.94	126.00	127.59	127.59	-0.70%	995,556
Jun 30, 2026	127.74	129.54	126.08	128.49	128.49	1.42%	428,599
Jun 29, 2026	123.20	126.69	122.53	126.69	126.69	1.05%	697,967
Jun 26, 2026	125.14	127.27	123.67	125.37	125.37	-1.26%	2,045,041
Jun 25, 2026	122.91	128.47	122.43	126.97	126.97	4.35%	794,360
Jun 24, 2026	119.65	123.36	117.84	121.68	121.68	2.95%	796,277
Jun 23, 2026	116.27	119.27	115.94	118.19	118.19	0.64%	449,694
Jun 22, 2026	119.49	119.49	116.33	117.44	117.44	-0.91%	531,026
Jun 18, 2026	115.91	119.29	115.91	118.52	118.52	4.12%	993,494
Jun 17, 2026	112.77	114.49	112.43	113.83	113.83	1.00%	415,251
Jun 16, 2026	111.72	113.85	110.84	112.70	112.70	2.08%	433,380
Jun 15, 2026	111.15	112.66	109.84	110.40	110.40	1.18%	307,177
Jun 12, 2026	111.39	111.90	108.63	109.11	109.11	-1.09%	444,543
Jun 11, 2026	112.34	114.00	110.01	110.31	110.31	-0.31%	601,443
Jun 10, 2026	110.20	111.50	108.84	110.65	110.65	0.49%	634,772
Jun 9, 2026	108.27	111.88	108.20	110.11	110.11	3.02%	565,309
Jun 8, 2026	107.62	108.43	105.62	106.88	106.88	0.37%	382,246
Jun 5, 2026	106.93	108.22	106.38	106.49	106.49	-1.32%	322,055
Jun 4, 2026	108.50	109.71	107.54	107.91	107.91	0.73%	305,253
Jun 3, 2026	106.65	108.00	105.20	107.13	107.13	0.64%	465,794
Jun 2, 2026	106.19	107.50	105.21	106.45	106.45	0.91%	477,303
Jun 1, 2026	105.07	106.43	101.19	105.49	105.49	-1.13%	679,960
May 29, 2026	112.33	112.33	106.32	106.70	106.70	-5.85%	768,926
May 28, 2026	114.83	116.02	111.85	113.33	113.33	-2.60%	426,316