Skip to main content
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
108.77
-3.60 (-3.20%)
Mar 6, 2026, 4:00 PM EST - Market closed

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026109.36110.00106.46108.77108.77-3.20%452,812
Mar 5, 2026115.76116.99111.34112.37112.37-3.80%507,766
Mar 4, 2026119.44119.44116.71116.81116.81-1.18%385,866
Mar 3, 2026116.77119.34113.70118.21118.21-1.14%659,167
Mar 2, 2026114.39121.00112.24119.57119.572.70%414,271
Feb 27, 2026116.10119.83114.76116.43116.43-1.02%468,758
Feb 26, 2026121.90122.66117.55117.63117.63-1.50%624,569
Feb 25, 2026123.54132.75118.79119.42119.422.08%1,006,132
Feb 24, 2026116.28118.62116.06116.99116.991.18%455,469
Feb 23, 2026118.00118.74115.33115.62115.62-2.63%425,177
Feb 20, 2026116.95119.00116.76118.74118.741.31%365,271
Feb 19, 2026116.79118.26114.90117.20117.20-0.29%248,967
Feb 18, 2026118.20119.78116.88117.54117.54-0.60%217,265
Feb 17, 2026119.89121.06117.50118.25118.25-1.86%366,843
Feb 13, 2026119.47121.55118.53120.49120.490.95%271,292
Feb 12, 2026120.35123.68117.54119.36119.360.13%326,583
Feb 11, 2026120.52120.89118.81119.20119.200.64%256,898
Feb 10, 2026116.78118.60115.87118.44118.441.45%246,170
Feb 9, 2026116.44117.68115.72116.75116.750.03%218,002
Feb 6, 2026113.77117.33112.22116.71116.713.83%320,968
Feb 5, 2026111.51113.17111.04112.41112.411.28%357,421
Feb 4, 2026110.24112.60108.54110.99110.990.68%422,812
Feb 3, 2026111.39111.67108.25110.24110.24-1.60%705,889
Feb 2, 2026108.64112.14107.91112.03112.033.65%492,453
Jan 30, 2026107.38109.52105.84108.09108.09-0.18%795,155
Jan 29, 2026109.50109.63107.04108.28108.28-0.63%566,585
Jan 28, 2026113.39113.66108.40108.97108.97-3.91%333,470
Jan 27, 2026114.13115.43112.11113.41113.41-0.69%367,284
Jan 26, 2026112.62115.11110.58114.20114.202.01%335,176
Jan 23, 2026114.71114.71111.01111.95111.95-2.44%324,513
Jan 22, 2026115.86116.57114.28114.75114.750.17%202,387
Jan 21, 2026113.48114.95112.17114.56114.561.99%293,294
Jan 20, 2026112.18114.76112.02112.33112.33-1.90%302,148
Jan 16, 2026117.16117.16112.94114.51114.51-2.04%675,404
Jan 15, 2026115.85118.30115.83116.90116.900.52%362,971
Jan 14, 2026118.22119.42116.00116.30116.30-0.93%504,784
Jan 13, 2026117.41118.87116.20117.39117.390.38%421,997
Jan 12, 2026116.38118.13116.38116.94116.940.32%240,786
Jan 9, 2026116.32117.00115.33116.57116.570.59%261,171
Jan 8, 2026113.20116.01113.20115.89115.891.90%221,936
Jan 7, 2026114.55115.07112.30113.73113.73-0.69%326,713
Jan 6, 2026113.31114.60110.88114.52114.520.64%384,938
Jan 5, 2026111.09115.13111.09113.79113.792.11%261,100
Jan 2, 2026109.22111.67109.22111.44111.442.62%262,092
Dec 31, 2025109.56110.42108.21108.59108.59-0.87%320,583
Dec 30, 2025110.58111.14109.52109.54109.54-1.79%266,771
Dec 29, 2025113.62114.05110.33111.54111.54-1.67%276,573
Dec 26, 2025114.51115.20112.82113.44113.44-0.66%331,358
Dec 24, 2025113.62114.42112.77114.19114.190.08%200,798
Dec 23, 2025112.74115.07112.74114.10114.100.77%393,004
Dec 22, 2025113.16114.13112.36113.23113.230.60%224,210
Dec 19, 2025112.60112.81111.07112.56112.561.22%870,279
Dec 18, 2025110.45112.65109.15111.20111.201.51%767,240
Dec 17, 2025110.86112.26109.19109.55109.55-1.54%383,254
Dec 16, 2025110.63112.16110.09111.26111.261.10%688,923
Dec 15, 2025111.40111.40108.59110.05110.05-0.70%440,074
Dec 12, 2025112.35112.43110.06110.83110.83-1.26%486,479
Dec 11, 2025110.93113.25110.48112.24112.241.68%390,525
Dec 10, 2025109.74111.79109.09110.39110.390.94%565,755
Dec 9, 2025109.89111.51109.06109.36109.36-0.84%673,444
Dec 8, 2025111.05112.74110.00110.29110.29-0.50%233,133
Dec 5, 2025111.49111.49109.94110.84110.84-0.08%213,852
Dec 4, 2025110.17111.73108.76110.93110.93-0.56%1,796,228
Dec 3, 2025112.54112.95110.45111.55111.55-0.51%1,186,578
Dec 2, 2025113.96115.30112.00112.12112.12-0.89%1,837,113
Dec 1, 2025115.29115.49111.30113.13113.13-0.76%385,894
Nov 28, 2025113.52114.06112.94114.00114.001.07%189,527
Nov 26, 2025111.65114.57111.31112.79112.791.02%608,870
Nov 25, 2025110.50112.69110.17111.65111.651.16%257,754
Nov 24, 2025108.88111.60108.01110.37110.371.55%266,361
Nov 21, 2025106.43110.00106.04108.69108.692.38%305,917
Nov 20, 2025109.40110.21105.65106.16106.16-1.10%292,109
Nov 19, 2025106.79108.63106.27107.34107.340.56%216,220
Nov 18, 2025106.65107.97105.50106.74106.74-0.30%338,848
Nov 17, 2025110.03110.03106.09107.06107.06-2.44%284,017
Nov 14, 2025107.85109.97105.11109.74109.74-0.35%342,568
Nov 13, 2025110.59112.08109.28110.12109.98-0.94%460,170
Nov 12, 2025110.66112.76110.66111.16111.020.62%381,260
Nov 11, 2025111.70114.01110.15110.48110.34-1.88%260,194
Nov 10, 2025112.08113.10110.48112.60112.461.71%287,174
Nov 7, 2025110.05111.99109.07110.71110.57-0.22%371,244
Nov 6, 2025112.86114.17110.71110.95110.81-1.87%367,980
Nov 5, 2025112.97114.18112.28113.07112.93-0.48%397,932
Nov 4, 2025115.76115.94113.47113.62113.48-1.47%630,190
Nov 3, 2025117.80119.60114.68115.31115.16-2.30%760,002
Oct 31, 2025114.97121.10114.97118.03117.881.95%1,090,477
Oct 30, 2025132.51132.89107.28115.77115.62-10.78%2,256,885
Oct 29, 2025126.21130.42126.11129.76129.603.07%1,022,608
Oct 28, 2025125.11126.88124.42125.90125.740.45%449,681
Oct 27, 2025126.84127.19124.77125.33125.170.02%293,336
Oct 24, 2025126.57126.95123.92125.30125.140.19%269,638
Oct 23, 2025121.77125.25121.08125.06124.902.85%241,869
Oct 22, 2025123.13123.13119.82121.60121.45-1.23%281,180
Oct 21, 2025122.42123.90121.48123.12122.960.43%270,305
Oct 20, 2025121.32123.22121.32122.59122.431.75%264,334
Oct 17, 2025119.11120.91118.76120.48120.330.64%557,039
Oct 16, 2025119.90120.60118.57119.71119.560.50%294,773
Oct 15, 2025119.11120.77117.98119.12118.970.26%489,031
Oct 14, 2025115.74119.66115.36118.81118.661.93%269,285
Oct 13, 2025117.15118.00115.61116.56116.410.53%451,551