Home

Federal Signal Corporation Common Stock (FSS)

113.41
+0.28 (0.25%)
NYSE · Last Trade: Dec 2nd, 10:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Signal Corporation Common Stock (FSS)

DateOpenHighLowCloseVolumeAdjusted Close
12/01/2025115.29115.48111.30113.13385,894113.13
11/28/2025113.52114.06112.94114.00189,527114.00
11/26/2025111.65114.57111.31112.79608,870112.79
11/25/2025110.50112.69110.17111.65257,754111.65
11/24/2025108.88111.60108.01110.37265,599110.37
11/21/2025106.43110.00106.04108.69305,917108.69
11/20/2025109.40110.21105.65106.16292,107106.16
11/19/2025106.79108.63106.27107.34216,220107.34
11/18/2025106.65107.97105.50106.74338,848106.74
11/17/2025110.03110.03106.09107.06284,017107.06
11/14/2025107.85109.97105.11109.74342,568109.74
11/13/2025110.59112.08109.28110.12460,169109.98
11/12/2025110.66112.76110.66111.16381,260111.02
11/11/2025111.70114.01110.15110.48260,194110.34
11/10/2025112.08113.09110.48112.60287,174112.46
11/07/2025110.05111.99109.07110.71371,244110.57
11/06/2025112.86114.17110.71110.95367,980110.81
11/05/2025112.97114.18112.28113.07397,932112.93
11/04/2025115.76115.94113.47113.62630,190113.48
11/03/2025117.80119.60114.68115.31760,002115.16
10/31/2025114.97121.10114.97118.031,090,477117.88
10/30/2025132.51132.89107.28115.772,257,726115.62
10/29/2025126.21130.42126.11129.761,022,586129.59
10/28/2025125.11126.88124.42125.90449,681125.74
10/27/2025126.84127.19124.77125.33293,336125.17
10/24/2025126.57126.95123.92125.30269,638125.14
10/23/2025121.77125.25121.08125.06241,869124.90
10/22/2025123.13123.13119.82121.60281,175121.44
10/21/2025122.42123.90121.48123.12270,295122.96
10/20/2025121.32123.22121.32122.59264,334122.43
10/17/2025119.11120.91118.76120.48557,039120.33
10/16/2025119.90120.59118.56119.71294,773119.56
10/15/2025119.11120.77117.97119.12488,971118.97
10/14/2025115.74119.66115.36118.81269,285118.66
10/13/2025117.15118.00115.61116.56451,551116.41
10/10/2025117.91118.70115.80115.94474,253115.79
10/09/2025120.81120.81117.81117.83316,790117.68
10/08/2025118.61121.16118.21120.94313,668120.79
10/07/2025118.35119.28117.98118.23320,843118.08
10/06/2025120.38120.38118.00118.36413,748118.21
10/03/2025118.52120.61118.18118.47381,360118.32
10/02/2025118.62119.22116.36117.78599,164117.63
10/01/2025118.10119.13115.97118.14646,175117.99
9/30/2025118.87119.75117.78118.99627,020118.84
9/29/2025122.75123.18118.06119.03494,593118.88
9/26/2025123.33126.36121.58122.24337,545122.08
9/25/2025122.84123.68121.39122.81370,721122.65
9/24/2025125.06125.14120.73121.32582,270121.17
9/23/2025126.22128.70124.23124.48281,165124.32
9/22/2025124.85126.38123.71126.31746,700126.15
9/19/2025127.96128.05124.82125.292,059,009125.13
9/18/2025125.54128.19125.45127.67269,712127.51
9/17/2025126.72127.27124.34125.03343,678124.87
9/16/2025125.70126.33124.46125.60286,555125.44
9/15/2025126.17127.25124.20126.15212,585125.99
9/12/2025127.02127.69124.86125.60257,711125.44
9/11/2025126.21128.37126.19127.85262,228127.69
9/10/2025123.98125.89123.59125.89375,213125.73
9/09/2025124.31124.31121.86123.66248,024123.50
9/08/2025125.09125.81123.78124.82270,368124.66
9/05/2025125.04126.11122.60124.93230,267124.77
9/04/2025122.27125.04122.07124.97224,394124.81
9/03/2025122.64123.41121.31122.05372,655121.89
9/02/2025121.12122.68120.68122.31304,500122.15