Skip to main content
Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
125.37
-1.60 (-1.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Federal Signal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026125.14127.27123.67125.37125.37-1.26%2,045,041
Jun 25, 2026122.91128.47122.43126.97126.974.35%794,360
Jun 24, 2026119.65123.36117.84121.68121.682.95%796,277
Jun 23, 2026116.27119.27115.94118.19118.190.64%449,694
Jun 22, 2026119.49119.49116.33117.44117.44-0.91%531,026
Jun 18, 2026115.91119.29115.91118.52118.524.12%993,494
Jun 17, 2026112.77114.49112.43113.83113.831.00%415,251
Jun 16, 2026111.72113.85110.84112.70112.702.08%433,380
Jun 15, 2026111.15112.66109.84110.40110.401.18%307,177
Jun 12, 2026111.39111.90108.63109.11109.11-1.09%444,543
Jun 11, 2026112.34114.00110.01110.31110.31-0.31%601,443
Jun 10, 2026110.20111.50108.84110.65110.650.49%634,772
Jun 9, 2026108.27111.88108.20110.11110.113.02%565,309
Jun 8, 2026107.62108.43105.62106.88106.880.37%382,246
Jun 5, 2026106.93108.22106.38106.49106.49-1.32%322,055
Jun 4, 2026108.50109.71107.54107.91107.910.73%305,253
Jun 3, 2026106.65108.00105.20107.13107.130.64%465,794
Jun 2, 2026106.19107.50105.21106.45106.450.91%477,303
Jun 1, 2026105.07106.43101.19105.49105.49-1.13%679,960
May 29, 2026112.33112.33106.32106.70106.70-5.85%768,926
May 28, 2026114.83116.02111.85113.33113.33-2.60%426,316
May 27, 2026115.98117.04114.91116.35116.35-0.16%313,344
May 26, 2026113.34117.07112.93116.54116.543.49%443,602
May 22, 2026112.29112.76110.41112.61112.610.89%304,461
May 21, 2026111.17112.61109.01111.62111.62-0.55%331,181
May 20, 2026109.56112.66109.36112.24112.242.44%347,708
May 19, 2026111.14111.55109.18109.57109.57-2.79%376,497
May 18, 2026111.26113.28109.07112.71112.711.24%352,383
May 15, 2026113.42113.42110.48111.33111.33-3.13%277,194
May 14, 2026115.20116.17113.52115.08114.930.74%332,461
May 13, 2026114.73115.05113.61114.24114.09-1.03%272,295
May 12, 2026117.21117.40113.15115.43115.28-1.66%405,794
May 11, 2026118.19119.46116.92117.38117.23-0.80%431,276
May 8, 2026121.29122.52118.10118.33118.18-1.77%302,023
May 7, 2026125.06125.06120.37120.46120.30-3.34%471,821
May 6, 2026123.94125.65122.63124.62124.462.56%499,266
May 5, 2026119.29121.84118.00121.51121.353.42%464,918
May 4, 2026121.20122.09117.47117.49117.34-3.39%529,048
May 1, 2026122.96123.19119.39121.61121.45-1.23%570,245
Apr 30, 2026123.05127.53122.54123.13122.971.36%685,829
Apr 29, 2026126.73128.90119.13121.48121.328.72%1,219,283
Apr 28, 2026115.78116.00111.20111.74111.59-3.39%381,378
Apr 27, 2026115.99117.06115.03115.66115.51-0.30%290,832
Apr 24, 2026117.42118.45115.82116.01115.86-0.68%269,209
Apr 23, 2026114.80117.96114.80116.81116.662.46%374,744
Apr 22, 2026114.08114.86113.44114.01113.860.45%254,043
Apr 21, 2026115.35116.37112.40113.50113.35-1.54%674,989
Apr 20, 2026113.82115.44112.96115.28115.130.91%362,693
Apr 17, 2026112.28115.25111.51114.24114.093.47%770,313
Apr 16, 2026115.48115.48110.06110.41110.27-2.42%474,633
Apr 15, 2026115.83115.89111.70113.15113.00-3.47%550,520
Apr 14, 2026118.46118.50115.70117.22117.07-0.59%471,164
Apr 13, 2026115.04118.19113.88117.92117.772.50%655,547
Apr 10, 2026115.14116.16114.24115.04114.890.25%253,148
Apr 9, 2026112.45115.06111.68114.75114.601.46%506,581
Apr 8, 2026113.52116.58112.39113.10112.954.17%684,440
Apr 7, 2026108.71110.00107.45108.57108.43-0.49%341,325
Apr 6, 2026108.73109.40107.20109.11108.97-0.13%243,609
Apr 2, 2026107.40110.89105.33109.25109.11-0.39%400,114
Apr 1, 2026107.90110.93107.87109.68109.541.42%482,590
Mar 31, 2026106.23108.87104.90108.14108.003.22%466,902
Mar 30, 2026107.07107.07103.25104.77104.63-1.60%437,316
Mar 27, 2026108.16108.97105.80106.47106.33-1.92%317,314
Mar 26, 2026109.98111.61107.96108.55108.41-2.51%229,208
Mar 25, 2026113.72113.72110.37111.34111.19-0.81%276,888
Mar 24, 2026107.91112.41106.76112.25112.103.43%373,380
Mar 23, 2026108.71111.05107.28108.53108.392.80%433,172
Mar 20, 2026105.80107.08104.36105.57105.430.21%1,858,687
Mar 19, 2026105.26106.69103.80105.35105.21-1.57%474,482
Mar 18, 2026105.38107.87105.38107.03106.89-0.17%664,577
Mar 17, 2026107.55107.55105.48107.21107.070.26%423,063
Mar 16, 2026106.76107.31104.60106.93106.791.43%409,402
Mar 13, 2026107.55109.00103.40105.42105.28-1.17%675,944
Mar 12, 2026108.78109.87106.02106.82106.53-3.67%823,881
Mar 11, 2026108.63111.32107.35110.89110.592.22%460,013
Mar 10, 2026108.70112.94108.00108.48108.192.16%587,407
Mar 9, 2026106.83107.14103.86106.19105.90-2.37%602,113
Mar 6, 2026109.36110.00106.46108.77108.48-3.20%452,829
Mar 5, 2026115.76116.99111.34112.37112.07-3.80%507,771
Mar 4, 2026119.44119.44116.71116.81116.49-1.18%385,867
Mar 3, 2026116.77119.34113.70118.21117.89-1.14%659,299
Mar 2, 2026114.39121.00112.24119.57119.252.70%414,275
Feb 27, 2026116.10119.83114.76116.43116.11-1.02%515,958
Feb 26, 2026121.90122.66117.55117.63117.31-1.50%624,680
Feb 25, 2026123.54132.75118.79119.42119.102.08%1,006,132
Feb 24, 2026116.28118.62116.06116.99116.671.18%455,502
Feb 23, 2026118.00118.74115.33115.62115.31-2.63%425,204
Feb 20, 2026116.95119.00116.76118.74118.421.31%365,273
Feb 19, 2026116.79118.26114.90117.20116.88-0.29%248,967
Feb 18, 2026118.20119.78116.88117.54117.22-0.60%217,266
Feb 17, 2026119.89121.06117.50118.25117.93-1.86%366,870
Feb 13, 2026119.47121.55118.53120.49120.160.95%271,295
Feb 12, 2026120.35123.68117.54119.36119.040.13%326,583
Feb 11, 2026120.52120.89118.81119.20118.880.64%256,903
Feb 10, 2026116.78118.60115.87118.44118.121.45%246,170
Feb 9, 2026116.44117.68115.72116.75116.430.03%218,345
Feb 6, 2026113.77117.33112.22116.71116.393.83%320,971
Feb 5, 2026111.51113.17111.04112.41112.111.28%357,484
Feb 4, 2026110.24112.60108.54110.99110.690.68%422,813
Feb 3, 2026111.39111.67108.25110.24109.94-1.60%705,951