Skip to main content
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
111.74
-3.92 (-3.39%)
At close: Apr 28, 2026, 4:00 PM EDT
115.00
+3.26 (2.92%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026115.78116.00111.20111.74111.74-3.39%381,377
Apr 27, 2026115.99117.06115.03115.66115.66-0.30%290,832
Apr 24, 2026117.42118.45115.82116.01116.01-0.68%252,670
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
Feb 10, 2026116.78118.60115.87118.44118.271.45%246,170
Feb 9, 2026116.44117.68115.72116.75116.590.03%218,345
Feb 6, 2026113.77117.33112.22116.71116.553.83%320,971
Feb 5, 2026111.51113.17111.04112.41112.251.28%357,484
Feb 4, 2026110.24112.60108.54110.99110.830.68%422,813
Feb 3, 2026111.39111.67108.25110.24110.09-1.60%705,951
Feb 2, 2026108.64112.14107.91112.03111.873.65%492,609
Jan 30, 2026107.38109.52105.84108.09107.94-0.18%795,155
Jan 29, 2026109.50109.63107.04108.28108.13-0.63%566,586
Jan 28, 2026113.39113.66108.40108.97108.82-3.91%333,490
Jan 27, 2026114.13115.43112.11113.41113.25-0.69%367,291
Jan 26, 2026112.62115.11110.58114.20114.042.01%335,176
Jan 23, 2026114.71114.71111.01111.95111.79-2.44%324,706
Jan 22, 2026115.86116.57114.28114.75114.590.17%202,405
Jan 21, 2026113.48114.95112.17114.56114.401.99%293,294
Jan 20, 2026112.18114.76112.02112.33112.17-1.90%302,148
Jan 16, 2026117.16117.16112.94114.51114.35-2.04%677,726
Jan 15, 2026115.85118.30115.83116.90116.740.52%362,979
Jan 14, 2026118.22119.42116.00116.30116.14-0.93%504,784
Jan 13, 2026117.41118.87116.20117.39117.230.38%425,281
Jan 12, 2026116.38118.13116.38116.94116.780.32%240,786
Jan 9, 2026116.32117.00115.33116.57116.410.59%261,184
Jan 8, 2026113.20116.01113.20115.89115.731.90%221,965
Jan 7, 2026114.55115.07112.30113.73113.57-0.69%326,714
Jan 6, 2026113.31114.60110.88114.52114.360.64%385,458
Jan 5, 2026111.09115.13111.09113.79113.632.11%261,142
Jan 2, 2026109.22111.67109.22111.44111.282.62%483,113
Dec 31, 2025109.56110.42108.21108.59108.44-0.87%331,734
Dec 30, 2025110.58111.14109.52109.54109.39-1.79%269,024
Dec 29, 2025113.62114.05110.33111.54111.38-1.67%277,549
Dec 26, 2025114.51115.20112.82113.44113.28-0.66%332,331
Dec 24, 2025113.62114.42112.77114.19114.030.08%211,750
Dec 23, 2025112.74115.07112.74114.10113.940.77%508,732
Dec 22, 2025113.16114.13112.36113.23113.070.60%229,052
Dec 19, 2025112.60112.81111.07112.56112.401.22%875,766
Dec 18, 2025110.45112.65109.15111.20111.041.51%767,240
Dec 17, 2025110.86112.26109.19109.55109.40-1.54%383,254
Dec 16, 2025110.63112.16110.09111.26111.101.10%688,923
Dec 15, 2025111.40111.40108.59110.05109.90-0.70%440,074
Dec 12, 2025112.35112.43110.06110.83110.67-1.26%486,479
Dec 11, 2025110.93113.25110.48112.24112.081.68%390,525
Dec 10, 2025109.74111.79109.09110.39110.230.94%565,755
Dec 9, 2025109.89111.51109.06109.36109.21-0.84%673,444
Dec 8, 2025111.05112.74110.00110.29110.14-0.50%233,133
Dec 5, 2025111.49111.49109.94110.84110.68-0.08%213,852
Dec 4, 2025110.17111.73108.76110.93110.77-0.56%1,796,228
Dec 3, 2025112.54112.95110.45111.55111.39-0.51%1,186,578