Federal Signal Corporation (FRA:FSG)
Germany
· Delayed Price · Currency is EUR 94.00
-1.00 (-1.05%)
At close: Dec 3, 2025
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Dec 3, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Dec 2, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | 4.97% | - |
| Dec 1, 2025 | 97.00 | 97.00 | 90.50 | 90.50 | 90.50 | -4.74% | - |
| Nov 28, 2025 | 96.50 | 96.50 | 90.50 | 95.00 | 95.00 | - | 29 |
| Nov 27, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Nov 26, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Nov 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 9.83% | - |
| Nov 24, 2025 | 93.50 | 93.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Nov 21, 2025 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -5.43% | - |
| Nov 20, 2025 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | 4.55% | - |
| Nov 19, 2025 | 91.00 | 91.50 | 88.00 | 88.00 | 88.00 | 2.33% | 10 |
| Nov 18, 2025 | 91.50 | 91.50 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Nov 17, 2025 | 93.50 | 93.50 | 87.50 | 87.50 | 87.50 | - | - |
| Nov 14, 2025 | 93.50 | 94.00 | 87.50 | 87.50 | 87.50 | -7.41% | - |
| Nov 13, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.38 | 3.85% | - |
| Nov 12, 2025 | 94.50 | 94.50 | 91.00 | 91.00 | 90.88 | -3.70% | - |
| Nov 11, 2025 | 96.50 | 96.50 | 92.00 | 94.50 | 94.38 | -3.57% | 10 |
| Nov 10, 2025 | 97.00 | 98.00 | 92.00 | 98.00 | 97.88 | 8.89% | 39 |
| Nov 7, 2025 | 95.00 | 95.00 | 90.00 | 90.00 | 89.89 | -4.26% | - |
| Nov 6, 2025 | 97.50 | 97.50 | 94.00 | 94.00 | 93.88 | -2.59% | - |
| Nov 5, 2025 | 98.00 | 98.00 | 96.50 | 96.50 | 96.38 | -1.03% | - |
| Nov 4, 2025 | 99.00 | 99.00 | 97.50 | 97.50 | 97.38 | -1.02% | - |
| Nov 3, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.37 | 6.49% | - |
| Oct 31, 2025 | 99.00 | 99.00 | 92.50 | 92.50 | 92.38 | -6.57% | - |
| Oct 30, 2025 | 108.00 | 108.00 | 99.00 | 99.00 | 98.87 | 0.51% | 50 |
| Oct 29, 2025 | 107.00 | 107.00 | 98.50 | 98.50 | 98.37 | -7.08% | - |
| Oct 28, 2025 | 106.00 | 106.00 | 98.00 | 106.00 | 105.87 | -0.93% | - |
| Oct 27, 2025 | 102.00 | 107.00 | 102.00 | 107.00 | 106.86 | 10.31% | - |
| Oct 23, 2025 | 104.00 | 104.00 | 97.00 | 97.00 | 96.88 | -12.61% | - |
| Oct 22, 2025 | 105.00 | 111.00 | 105.00 | 111.00 | 110.86 | 2.78% | 66 |
| Oct 21, 2025 | 104.00 | 108.00 | 104.00 | 108.00 | 107.86 | 6.93% | 40 |
| Oct 20, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 100.87 | 2.54% | - |
| Oct 17, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.37 | - | - |
| Oct 16, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.37 | -2.48% | - |
| Oct 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.87 | 3.59% | - |
| Oct 14, 2025 | 100.00 | 100.00 | 97.50 | 97.50 | 97.38 | -1.02% | - |
| Oct 13, 2025 | 99.00 | 99.00 | 98.50 | 98.50 | 98.37 | 2.07% | - |
| Oct 10, 2025 | 101.00 | 101.00 | 96.50 | 96.50 | 96.38 | -5.39% | - |
| Oct 9, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 101.87 | 3.55% | - |
| Oct 8, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.37 | - | - |
| Oct 7, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | 98.37 | -2.48% | - |
| Oct 6, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 100.87 | 1.51% | - |
| Oct 3, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.37 | - | - |
| Oct 2, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.37 | -0.50% | - |
| Oct 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.87 | - | - |
| Sep 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.87 | -1.96% | - |
| Sep 29, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 101.87 | -1.92% | - |
| Sep 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.87 | 6.67% | - |
| Sep 25, 2025 | 102.00 | 102.00 | 97.50 | 97.50 | 97.38 | -6.25% | - |
| Sep 24, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.87 | -1.89% | - |
| Sep 23, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.87 | 1.92% | - |
| Sep 22, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.87 | -2.80% | - |
| Sep 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.86 | 1.90% | - |
| Sep 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.87 | - | - |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.87 | - | - |
| Sep 16, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 104.87 | 0.96% | - |
| Sep 15, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.87 | -2.80% | - |
| Sep 12, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.86 | 1.90% | - |
| Sep 11, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 104.87 | 1.94% | - |
| Sep 10, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 102.87 | -1.90% | - |
| Sep 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.87 | 0.96% | - |
| Sep 8, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.87 | -1.89% | - |
| Sep 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.87 | 2.91% | - |
| Sep 4, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 102.87 | 0.98% | - |
| Sep 3, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 101.87 | -2.86% | - |
| Sep 2, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.87 | 0.96% | - |
| Sep 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.87 | - | - |
| Aug 29, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 103.87 | -3.70% | - |
| Aug 28, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 107.86 | -0.92% | - |
| Aug 27, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 108.86 | 1.87% | 100 |
| Aug 26, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.86 | - | - |
| Aug 25, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 106.86 | 1.90% | - |
| Aug 22, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 104.87 | -0.94% | - |
| Aug 21, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 105.87 | 0.95% | - |
| Aug 20, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 104.87 | -0.94% | - |
| Aug 19, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 105.87 | 1.92% | - |
| Aug 18, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.87 | -2.80% | - |
| Aug 15, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.86 | -0.93% | - |
| Aug 14, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 107.74 | - | - |
| Aug 13, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 107.74 | 1.89% | - |
| Aug 12, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 105.75 | - | - |
| Aug 11, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 105.75 | - | - |
| Aug 8, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 105.75 | - | - |
| Aug 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - | - |
| Aug 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | 13.37% | 1 |
| Jul 30, 2025 | 90.00 | 93.50 | 90.00 | 93.50 | 93.28 | 2.19% | - |
| Jul 29, 2025 | 92.50 | 92.50 | 91.50 | 91.50 | 91.28 | - | - |
| Jul 28, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | 91.28 | 1.67% | 25 |
| Jul 25, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 89.79 | 1.12% | - |
| Jul 24, 2025 | 91.50 | 91.50 | 89.00 | 89.00 | 88.79 | -1.66% | - |
| Jul 23, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.28 | - | - |
| Jul 22, 2025 | 91.50 | 91.50 | 90.50 | 90.50 | 90.28 | -1.09% | - |
| Jul 21, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | 91.28 | 3.39% | - |
| Jul 18, 2025 | 91.50 | 91.50 | 88.50 | 88.50 | 88.29 | -0.56% | - |
| Jul 17, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | 88.79 | -2.20% | - |
| Jul 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.78 | -1.62% | - |
| Jul 15, 2025 | 91.50 | 92.50 | 91.50 | 92.50 | 92.28 | 5.71% | - |
| Jul 14, 2025 | 93.50 | 93.50 | 87.50 | 87.50 | 87.29 | -11.62% | 65 |
| Jul 11, 2025 | 96.00 | 99.00 | 96.00 | 99.00 | 98.76 | 5.88% | 60 |