Federal Signal Corporation (FSS)
NYSE: FSS · Real-Time Price · USD
125.86
-1.90 (-1.49%)
Aug 15, 2025, 10:00 AM - Market open
Federal Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 129.27 | 129.27 | 126.88 | 127.76 | 127.76 | -1.50% | 416,187 |
| Aug 13, 2025 | 130.02 | 130.30 | 128.90 | 129.71 | 129.71 | -0.07% | 473,623 |
| Aug 12, 2025 | 127.41 | 130.02 | 126.54 | 129.80 | 129.80 | 2.66% | 1,099,925 |
| Aug 11, 2025 | 125.92 | 126.45 | 124.31 | 126.44 | 126.44 | 0.84% | 789,961 |
| Aug 8, 2025 | 126.57 | 127.34 | 125.19 | 125.39 | 125.39 | -0.60% | 338,350 |
| Aug 7, 2025 | 126.09 | 126.57 | 123.99 | 126.15 | 126.15 | 0.63% | 794,006 |
| Aug 6, 2025 | 125.92 | 126.88 | 124.79 | 125.36 | 125.36 | -0.21% | 792,164 |
| Aug 5, 2025 | 124.85 | 126.14 | 123.63 | 125.62 | 125.62 | 0.82% | 896,237 |
| Aug 4, 2025 | 122.88 | 124.60 | 122.74 | 124.60 | 124.60 | 1.66% | 473,582 |
| Aug 1, 2025 | 124.17 | 124.96 | 120.96 | 122.57 | 122.57 | -3.16% | 1,064,378 |
| Jul 31, 2025 | 121.92 | 128.36 | 121.92 | 126.57 | 126.57 | 2.11% | 1,729,763 |
| Jul 30, 2025 | 117.50 | 128.50 | 116.44 | 123.95 | 123.95 | 18.21% | 2,589,633 |
| Jul 29, 2025 | 108.63 | 108.95 | 104.39 | 104.86 | 104.86 | -2.66% | 1,230,001 |
| Jul 28, 2025 | 109.10 | 109.29 | 107.44 | 107.72 | 107.72 | -0.97% | 793,385 |
| Jul 25, 2025 | 108.03 | 108.80 | 106.90 | 108.78 | 108.78 | 1.21% | 524,767 |
| Jul 24, 2025 | 107.60 | 108.05 | 104.69 | 107.48 | 107.48 | -0.84% | 833,610 |
| Jul 23, 2025 | 110.07 | 111.25 | 107.86 | 108.39 | 108.39 | -0.56% | 955,257 |
| Jul 22, 2025 | 108.00 | 109.06 | 107.64 | 109.00 | 109.00 | 0.93% | 587,140 |
| Jul 21, 2025 | 109.12 | 109.47 | 107.64 | 108.00 | 108.00 | -0.22% | 536,187 |
| Jul 18, 2025 | 107.27 | 108.36 | 106.44 | 108.24 | 108.24 | 0.99% | 1,023,442 |
| Jul 17, 2025 | 106.36 | 107.59 | 106.24 | 107.18 | 107.18 | 0.67% | 580,831 |
| Jul 16, 2025 | 106.57 | 107.19 | 105.38 | 106.47 | 106.47 | -0.50% | 455,139 |
| Jul 15, 2025 | 108.06 | 108.06 | 106.35 | 107.01 | 107.01 | -0.84% | 489,567 |
| Jul 14, 2025 | 110.20 | 110.61 | 107.54 | 107.92 | 107.92 | -2.00% | 760,626 |
| Jul 11, 2025 | 111.46 | 111.65 | 106.90 | 110.12 | 110.12 | -2.62% | 1,128,138 |
| Jul 10, 2025 | 112.48 | 114.40 | 112.35 | 113.08 | 113.08 | 0.52% | 562,445 |
| Jul 9, 2025 | 111.38 | 112.87 | 110.25 | 112.50 | 112.50 | 1.31% | 509,031 |
| Jul 8, 2025 | 110.19 | 111.14 | 109.87 | 111.05 | 111.05 | 0.94% | 771,485 |
| Jul 7, 2025 | 110.00 | 111.08 | 109.21 | 110.02 | 110.02 | -0.70% | 453,728 |
| Jul 3, 2025 | 109.84 | 110.79 | 109.56 | 110.79 | 110.79 | 1.33% | 276,161 |
| Jul 2, 2025 | 106.20 | 109.41 | 106.20 | 109.34 | 109.34 | 3.04% | 437,004 |
| Jul 1, 2025 | 106.20 | 107.48 | 105.92 | 106.11 | 106.11 | -0.29% | 796,772 |
| Jun 30, 2025 | 105.68 | 107.09 | 105.00 | 106.42 | 106.42 | 1.89% | 624,111 |
| Jun 27, 2025 | 105.58 | 106.07 | 103.90 | 104.45 | 104.45 | -0.42% | 1,509,641 |
| Jun 26, 2025 | 103.10 | 105.12 | 103.10 | 104.89 | 104.89 | 2.05% | 391,002 |
| Jun 25, 2025 | 104.15 | 104.15 | 102.24 | 102.78 | 102.78 | -0.93% | 420,786 |
| Jun 24, 2025 | 103.96 | 104.91 | 101.93 | 103.74 | 103.74 | 0.78% | 449,333 |
| Jun 23, 2025 | 100.98 | 102.99 | 100.43 | 102.94 | 102.94 | 1.89% | 353,083 |
| Jun 20, 2025 | 102.85 | 103.50 | 100.23 | 101.03 | 101.03 | -1.13% | 684,944 |
| Jun 18, 2025 | 101.00 | 103.38 | 100.76 | 102.18 | 102.18 | 0.72% | 370,099 |
| Jun 17, 2025 | 101.01 | 101.91 | 100.46 | 101.45 | 101.45 | 0.06% | 582,626 |
| Jun 16, 2025 | 100.65 | 101.66 | 100.48 | 101.39 | 101.39 | 1.76% | 259,897 |
| Jun 13, 2025 | 97.80 | 99.79 | 97.25 | 99.64 | 99.64 | 0.42% | 581,714 |
| Jun 12, 2025 | 100.69 | 101.27 | 98.72 | 99.22 | 99.22 | -1.97% | 336,480 |
| Jun 11, 2025 | 100.71 | 102.44 | 100.23 | 101.21 | 101.21 | 0.48% | 443,733 |
| Jun 10, 2025 | 100.81 | 101.13 | 99.60 | 100.73 | 100.73 | 0.27% | 360,716 |
| Jun 9, 2025 | 99.83 | 101.16 | 99.26 | 100.46 | 100.46 | 1.21% | 326,993 |
| Jun 6, 2025 | 100.70 | 101.07 | 98.94 | 99.26 | 99.26 | -0.12% | 605,779 |
| Jun 5, 2025 | 98.31 | 99.69 | 98.00 | 99.38 | 99.38 | 1.19% | 458,545 |
| Jun 4, 2025 | 97.56 | 98.50 | 96.76 | 98.21 | 98.21 | 1.13% | 502,368 |