Home

Federal Signal Corporation Common Stock (FSS)

125.06
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Signal Corporation Common Stock (FSS)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025121.77125.25121.08125.06241,869125.06
10/22/2025123.13123.13119.82121.60281,175121.60
10/21/2025122.42123.90121.48123.12270,295123.12
10/20/2025121.32123.22121.32122.59264,334122.59
10/17/2025119.11120.91118.76120.48557,039120.48
10/16/2025119.90120.59118.56119.71294,773119.71
10/15/2025119.11120.77117.97119.12488,971119.12
10/14/2025115.74119.66115.36118.81269,285118.81
10/13/2025117.15118.00115.61116.56451,551116.56
10/10/2025117.91118.70115.80115.94474,253115.94
10/09/2025120.81120.81117.81117.83316,790117.83
10/08/2025118.61121.16118.21120.94313,668120.94
10/07/2025118.35119.28117.98118.23320,843118.23
10/06/2025120.38120.38118.00118.36413,748118.36
10/03/2025118.52120.61118.18118.47381,360118.47
10/02/2025118.62119.22116.36117.78599,164117.78
10/01/2025118.10119.13115.97118.14646,175118.14
9/30/2025118.87119.75117.78118.99627,020118.99
9/29/2025122.75123.18118.06119.03494,593119.03
9/26/2025123.33126.36121.58122.24337,545122.24
9/25/2025122.84123.68121.39122.81370,721122.81
9/24/2025125.06125.14120.73121.32582,270121.32
9/23/2025126.22128.70124.23124.48281,165124.48
9/22/2025124.85126.38123.71126.31746,700126.31
9/19/2025127.96128.05124.82125.292,059,009125.29
9/18/2025125.54128.19125.45127.67269,712127.67
9/17/2025126.72127.27124.34125.03343,678125.03
9/16/2025125.70126.33124.46125.60286,555125.60
9/15/2025126.17127.25124.20126.15212,585126.15
9/12/2025127.02127.69124.86125.60257,711125.60
9/11/2025126.21128.37126.19127.85262,228127.85
9/10/2025123.98125.89123.59125.89375,213125.89
9/09/2025124.31124.31121.86123.66248,024123.66
9/08/2025125.09125.81123.78124.82270,368124.82
9/05/2025125.04126.11122.60124.93230,267124.93
9/04/2025122.27125.04122.07124.97224,394124.97
9/03/2025122.64123.41121.31122.05372,655122.05
9/02/2025121.12122.68120.68122.31304,500122.31
8/29/2025126.57126.73122.55122.99408,992122.99
8/28/2025128.65128.65126.35126.96430,015126.96
8/27/2025126.89128.40126.81127.81378,891127.81
8/26/2025126.92127.88126.33127.43347,055127.43
8/25/2025128.35128.68126.47126.57312,354126.57
8/22/2025125.79129.13125.78128.32381,906128.32
8/21/2025126.20126.77124.70124.80331,938124.80
8/20/2025125.26126.12123.65126.06433,026126.06
8/19/2025126.05127.01125.17125.33255,790125.33
8/18/2025124.78126.40124.30126.35289,956126.35
8/15/2025127.93127.93124.00124.44610,767124.44
8/14/2025129.27129.27126.88127.76425,080127.62
8/13/2025130.02130.30128.90129.71473,623129.57
8/12/2025127.41130.02126.54129.801,099,825129.66
8/11/2025125.92126.45124.31126.44789,961126.30
8/08/2025126.57127.34125.19125.39338,350125.25
8/07/2025126.09126.57123.99126.15794,005126.01
8/06/2025125.92126.88124.79125.36792,161125.22
8/05/2025124.85126.14123.63125.62896,237125.48
8/04/2025122.88124.60122.74124.60473,582124.46
8/01/2025124.17124.96120.96122.571,064,378122.44
7/31/2025121.92128.36121.92126.571,729,763126.43
7/30/2025117.50128.50116.44123.952,589,614123.81
7/29/2025108.63108.95104.39104.861,329,999104.75
7/28/2025109.10109.29107.44107.72793,384107.60
7/25/2025108.03108.80106.90108.78524,767108.66
7/24/2025107.60108.05104.69107.48833,610107.36