Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
110.84
-0.09 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.49 | 111.49 | 109.94 | 110.84 | 110.84 | -0.08% | 213,507 |
| Dec 4, 2025 | 110.17 | 111.73 | 108.76 | 110.93 | 110.93 | -0.56% | 1,795,497 |
| Dec 3, 2025 | 112.54 | 112.95 | 110.45 | 111.55 | 111.55 | -0.51% | 1,186,551 |
| Dec 2, 2025 | 113.96 | 115.30 | 112.00 | 112.12 | 112.12 | -0.89% | 1,746,218 |
| Dec 1, 2025 | 115.29 | 115.49 | 111.30 | 113.13 | 113.13 | -0.76% | 355,573 |
| Nov 28, 2025 | 113.52 | 114.06 | 112.94 | 114.00 | 114.00 | 1.07% | 189,115 |
| Nov 26, 2025 | 111.65 | 114.57 | 111.31 | 112.79 | 112.79 | 1.02% | 607,189 |
| Nov 25, 2025 | 110.50 | 112.69 | 110.17 | 111.65 | 111.65 | 1.16% | 257,753 |
| Nov 24, 2025 | 108.88 | 111.60 | 108.01 | 110.37 | 110.37 | 1.55% | 266,361 |
| Nov 21, 2025 | 106.43 | 110.00 | 106.04 | 108.69 | 108.69 | 2.38% | 305,767 |
| Nov 20, 2025 | 109.40 | 110.21 | 105.65 | 106.16 | 106.16 | -1.10% | 292,109 |
| Nov 19, 2025 | 106.79 | 108.63 | 106.27 | 107.34 | 107.34 | 0.56% | 216,220 |
| Nov 18, 2025 | 106.65 | 107.97 | 105.50 | 106.74 | 106.74 | -0.30% | 338,848 |
| Nov 17, 2025 | 110.03 | 110.03 | 106.09 | 107.06 | 107.06 | -2.44% | 284,017 |
| Nov 14, 2025 | 107.85 | 109.97 | 105.11 | 109.74 | 109.74 | -0.35% | 342,568 |
| Nov 13, 2025 | 110.59 | 112.08 | 109.28 | 110.12 | 109.98 | -0.94% | 460,170 |
| Nov 12, 2025 | 110.66 | 112.76 | 110.66 | 111.16 | 111.02 | 0.62% | 381,260 |
| Nov 11, 2025 | 111.70 | 114.01 | 110.15 | 110.48 | 110.34 | -1.88% | 260,194 |
| Nov 10, 2025 | 112.08 | 113.10 | 110.48 | 112.60 | 112.46 | 1.71% | 287,174 |
| Nov 7, 2025 | 110.05 | 111.99 | 109.07 | 110.71 | 110.57 | -0.22% | 371,244 |
| Nov 6, 2025 | 112.86 | 114.17 | 110.71 | 110.95 | 110.81 | -1.87% | 367,980 |
| Nov 5, 2025 | 112.97 | 114.18 | 112.28 | 113.07 | 112.93 | -0.48% | 397,932 |
| Nov 4, 2025 | 115.76 | 115.94 | 113.47 | 113.62 | 113.48 | -1.47% | 630,190 |
| Nov 3, 2025 | 117.80 | 119.60 | 114.68 | 115.31 | 115.16 | -2.30% | 760,002 |
| Oct 31, 2025 | 114.97 | 121.10 | 114.97 | 118.03 | 117.88 | 1.95% | 1,090,477 |
| Oct 30, 2025 | 132.51 | 132.89 | 107.28 | 115.77 | 115.62 | -10.78% | 2,256,885 |
| Oct 29, 2025 | 126.21 | 130.42 | 126.11 | 129.76 | 129.60 | 3.07% | 1,022,608 |
| Oct 28, 2025 | 125.11 | 126.88 | 124.42 | 125.90 | 125.74 | 0.45% | 449,681 |
| Oct 27, 2025 | 126.84 | 127.19 | 124.77 | 125.33 | 125.17 | 0.02% | 293,336 |
| Oct 24, 2025 | 126.57 | 126.95 | 123.92 | 125.30 | 125.14 | 0.19% | 269,638 |
| Oct 23, 2025 | 121.77 | 125.25 | 121.08 | 125.06 | 124.90 | 2.85% | 241,869 |
| Oct 22, 2025 | 123.13 | 123.13 | 119.82 | 121.60 | 121.45 | -1.23% | 281,180 |
| Oct 21, 2025 | 122.42 | 123.90 | 121.48 | 123.12 | 122.96 | 0.43% | 270,305 |
| Oct 20, 2025 | 121.32 | 123.22 | 121.32 | 122.59 | 122.43 | 1.75% | 264,334 |
| Oct 17, 2025 | 119.11 | 120.91 | 118.76 | 120.48 | 120.33 | 0.64% | 557,039 |
| Oct 16, 2025 | 119.90 | 120.60 | 118.57 | 119.71 | 119.56 | 0.50% | 294,773 |
| Oct 15, 2025 | 119.11 | 120.77 | 117.98 | 119.12 | 118.97 | 0.26% | 489,031 |
| Oct 14, 2025 | 115.74 | 119.66 | 115.36 | 118.81 | 118.66 | 1.93% | 269,285 |
| Oct 13, 2025 | 117.15 | 118.00 | 115.61 | 116.56 | 116.41 | 0.53% | 451,551 |
| Oct 10, 2025 | 117.91 | 118.70 | 115.80 | 115.94 | 115.79 | -1.60% | 474,253 |
| Oct 9, 2025 | 120.81 | 120.81 | 117.81 | 117.83 | 117.68 | -2.57% | 316,790 |
| Oct 8, 2025 | 118.61 | 121.16 | 118.21 | 120.94 | 120.79 | 2.29% | 313,668 |
| Oct 7, 2025 | 118.35 | 119.28 | 117.98 | 118.23 | 118.08 | -0.11% | 320,843 |
| Oct 6, 2025 | 120.38 | 120.38 | 118.00 | 118.36 | 118.21 | -0.09% | 413,748 |
| Oct 3, 2025 | 118.52 | 120.61 | 118.18 | 118.47 | 118.32 | 0.59% | 381,360 |
| Oct 2, 2025 | 118.62 | 119.22 | 116.36 | 117.78 | 117.63 | -0.30% | 599,214 |
| Oct 1, 2025 | 118.10 | 119.13 | 115.97 | 118.14 | 117.99 | -0.71% | 646,175 |
| Sep 30, 2025 | 118.87 | 119.75 | 117.78 | 118.99 | 118.84 | -0.03% | 627,020 |
| Sep 29, 2025 | 122.75 | 123.18 | 118.06 | 119.03 | 118.88 | -2.63% | 494,593 |
| Sep 26, 2025 | 123.33 | 126.36 | 121.59 | 122.24 | 122.08 | -0.46% | 326,420 |
| Sep 25, 2025 | 122.84 | 123.68 | 121.39 | 122.81 | 122.65 | 1.23% | 370,721 |
| Sep 24, 2025 | 125.06 | 125.14 | 120.73 | 121.32 | 121.17 | -2.54% | 582,270 |
| Sep 23, 2025 | 126.22 | 128.70 | 124.23 | 124.48 | 124.32 | -1.45% | 281,165 |
| Sep 22, 2025 | 124.85 | 126.38 | 123.71 | 126.31 | 126.15 | 0.81% | 746,700 |
| Sep 19, 2025 | 127.96 | 128.05 | 124.82 | 125.29 | 125.13 | -1.86% | 2,059,009 |
| Sep 18, 2025 | 125.54 | 128.19 | 125.45 | 127.67 | 127.51 | 2.11% | 269,712 |
| Sep 17, 2025 | 126.72 | 127.27 | 124.34 | 125.03 | 124.87 | -0.45% | 343,678 |
| Sep 16, 2025 | 125.70 | 126.33 | 124.46 | 125.60 | 125.44 | -0.44% | 286,555 |
| Sep 15, 2025 | 126.17 | 127.25 | 124.20 | 126.15 | 125.99 | 0.44% | 212,587 |
| Sep 12, 2025 | 127.02 | 127.70 | 124.86 | 125.60 | 125.44 | -1.76% | 257,711 |
| Sep 11, 2025 | 126.21 | 128.37 | 126.19 | 127.85 | 127.69 | 1.56% | 262,228 |
| Sep 10, 2025 | 123.98 | 125.89 | 123.59 | 125.89 | 125.73 | 1.80% | 375,213 |
| Sep 9, 2025 | 124.31 | 124.31 | 121.86 | 123.66 | 123.50 | -0.93% | 248,044 |
| Sep 8, 2025 | 125.09 | 125.81 | 123.78 | 124.82 | 124.66 | -0.09% | 270,368 |
| Sep 5, 2025 | 125.04 | 126.11 | 122.60 | 124.93 | 124.77 | -0.03% | 230,267 |
| Sep 4, 2025 | 122.27 | 125.04 | 122.07 | 124.97 | 124.81 | 2.39% | 224,394 |
| Sep 3, 2025 | 122.64 | 123.41 | 121.31 | 122.05 | 121.89 | -0.21% | 372,655 |
| Sep 2, 2025 | 121.12 | 122.68 | 120.68 | 122.31 | 122.15 | -0.55% | 304,500 |
| Aug 29, 2025 | 126.57 | 126.73 | 122.55 | 122.99 | 122.83 | -3.13% | 408,992 |
| Aug 28, 2025 | 128.65 | 128.65 | 126.35 | 126.96 | 126.80 | -0.67% | 430,015 |
| Aug 27, 2025 | 126.89 | 128.40 | 126.81 | 127.81 | 127.65 | 0.30% | 378,891 |
| Aug 26, 2025 | 126.92 | 127.88 | 126.33 | 127.43 | 127.27 | 0.68% | 347,055 |
| Aug 25, 2025 | 128.35 | 128.68 | 126.47 | 126.57 | 126.41 | -1.36% | 312,354 |
| Aug 22, 2025 | 125.79 | 129.13 | 125.78 | 128.32 | 128.16 | 2.82% | 381,906 |
| Aug 21, 2025 | 126.20 | 126.77 | 124.70 | 124.80 | 124.64 | -1.00% | 331,938 |
| Aug 20, 2025 | 125.26 | 126.12 | 123.65 | 126.06 | 125.90 | 0.58% | 433,026 |
| Aug 19, 2025 | 126.05 | 127.01 | 125.17 | 125.33 | 125.17 | -0.81% | 255,791 |
| Aug 18, 2025 | 124.78 | 126.40 | 124.30 | 126.35 | 126.19 | 1.53% | 289,956 |
| Aug 15, 2025 | 127.93 | 127.93 | 124.01 | 124.44 | 124.28 | -2.60% | 591,282 |
| Aug 14, 2025 | 129.27 | 129.27 | 126.88 | 127.76 | 127.46 | -1.50% | 425,234 |
| Aug 13, 2025 | 130.02 | 130.30 | 128.90 | 129.71 | 129.40 | -0.07% | 473,623 |
| Aug 12, 2025 | 127.41 | 130.02 | 126.54 | 129.80 | 129.49 | 2.66% | 1,099,925 |
| Aug 11, 2025 | 125.92 | 126.45 | 124.31 | 126.44 | 126.14 | 0.84% | 789,961 |
| Aug 8, 2025 | 126.57 | 127.34 | 125.19 | 125.39 | 125.09 | -0.60% | 338,350 |
| Aug 7, 2025 | 126.09 | 126.57 | 123.99 | 126.15 | 125.85 | 0.63% | 794,006 |
| Aug 6, 2025 | 125.92 | 126.88 | 124.79 | 125.36 | 125.06 | -0.21% | 792,164 |
| Aug 5, 2025 | 124.85 | 126.14 | 123.63 | 125.62 | 125.32 | 0.82% | 896,237 |
| Aug 4, 2025 | 122.88 | 124.60 | 122.74 | 124.60 | 124.31 | 1.66% | 473,582 |
| Aug 1, 2025 | 124.17 | 124.96 | 120.96 | 122.57 | 122.28 | -3.16% | 1,064,378 |
| Jul 31, 2025 | 121.92 | 128.36 | 121.92 | 126.57 | 126.27 | 2.11% | 1,729,763 |
| Jul 30, 2025 | 117.50 | 128.50 | 116.44 | 123.95 | 123.66 | 18.21% | 2,589,633 |
| Jul 29, 2025 | 108.63 | 108.95 | 104.39 | 104.86 | 104.61 | -2.66% | 1,230,001 |
| Jul 28, 2025 | 109.10 | 109.29 | 107.44 | 107.72 | 107.47 | -0.97% | 793,385 |
| Jul 25, 2025 | 108.03 | 108.80 | 106.90 | 108.78 | 108.52 | 1.21% | 524,767 |
| Jul 24, 2025 | 107.60 | 108.05 | 104.69 | 107.48 | 107.23 | -0.84% | 833,610 |
| Jul 23, 2025 | 110.07 | 111.25 | 107.86 | 108.39 | 108.13 | -0.56% | 955,257 |
| Jul 22, 2025 | 108.00 | 109.06 | 107.64 | 109.00 | 108.74 | 0.93% | 587,140 |
| Jul 21, 2025 | 109.12 | 109.47 | 107.64 | 108.00 | 107.74 | -0.22% | 536,187 |
| Jul 18, 2025 | 107.27 | 108.36 | 106.44 | 108.24 | 107.98 | 0.99% | 1,023,442 |
| Jul 17, 2025 | 106.36 | 107.59 | 106.24 | 107.18 | 106.93 | 0.67% | 580,831 |