Federal Signal Corporation FSS
NYSE · United States · Consumer Durables
$110.79-3.47 (-3.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110.79 | -3.04% | $114.53 | $114.53 | $110.76 | 454.00K |
| 2026-09-29 | $114.26 | -0.65% | $115.35 | $116.63 | $113.80 | 354.10K |
| 2026-09-28 | $115.01 | +0.23% | $114.28 | $116.00 | $113.12 | 410.70K |
| 2026-09-25 | $114.75 | +1.75% | $113.28 | $115.30 | $112.66 | 368.40K |
| 2026-09-24 | $112.78 | -0.42% | $112.47 | $113.97 | $111.08 | 401.30K |
| 2026-09-23 | $113.25 | -2.11% | $116.38 | $116.38 | $113.16 | 348.30K |
| 2026-09-22 | $115.69 | +0.52% | $116.81 | $117.51 | $115.57 | 430.00K |
| 2026-09-21 | $115.09 | +1.11% | $114.60 | $115.89 | $113.26 | 377.70K |
| 2026-09-18 | $113.83 | +0.04% | $114.73 | $116.19 | $112.91 | 1.16M |
| 2026-09-17 | $113.78 | -1.34% | $117.19 | $117.19 | $113.26 | 470.70K |
| 2026-09-16 | $115.33 | +1.99% | $114.67 | $116.35 | $113.61 | 626.10K |
| 2026-09-15 | $113.08 | -0.25% | $113.77 | $113.79 | $111.34 | 425.70K |
| 2026-09-14 | $113.36 | -0.54% | $111.27 | $113.81 | $109.93 | 289.90K |
| 2026-09-11 | $113.98 | +0.46% | $115.05 | $116.14 | $113.78 | 274.30K |
| 2026-09-10 | $113.46 | -3.40% | $115.87 | $116.01 | $112.79 | 337.80K |
| 2026-09-09 | $117.45 | -0.68% | $117.06 | $118.55 | $116.37 | 274.90K |
| 2026-09-08 | $118.25 | -0.86% | $119.47 | $120.88 | $118.19 | 315.40K |
| 2026-09-04 | $119.28 | +1.81% | $116.49 | $119.53 | $116.49 | 326.10K |
| 2026-09-03 | $117.16 | +1.77% | $115.71 | $117.92 | $112.86 | 375.50K |
| 2026-09-02 | $115.12 | +1.33% | $114.02 | $116.47 | $112.65 | 564.60K |
| 2026-09-01 | $113.61 | -2.90% | $115.96 | $116.40 | $113.52 | 462.20K |
| 2026-08-31 | $117.00 | -0.96% | $117.67 | $118.06 | $116.42 | 333.30K |
| 2026-08-28 | $118.13 | -1.87% | $120.30 | $121.81 | $116.73 | 422.00K |
| 2026-08-27 | $120.38 | -0.95% | $122.69 | $122.69 | $118.74 | 246.20K |
| 2026-08-26 | $121.53 | +0.73% | $119.60 | $123.30 | $119.60 | 288.90K |
| 2026-08-25 | $120.65 | +0.73% | $119.23 | $121.56 | $118.69 | 413.70K |
| 2026-08-24 | $119.78 | -2.23% | $123.01 | $123.53 | $119.66 | 331.00K |
| 2026-08-21 | $122.51 | +0.43% | $123.26 | $123.72 | $121.30 | 176.10K |
| 2026-08-20 | $121.99 | -0.52% | $121.05 | $123.77 | $120.80 | 259.10K |
| 2026-08-19 | $122.63 | +0.53% | $122.54 | $123.34 | $120.02 | 354.10K |
| 2026-08-18 | $121.98 | -3.30% | $125.48 | $125.91 | $121.97 | 248.60K |
| 2026-08-17 | $126.14 | +0.23% | $127.11 | $127.30 | $125.25 | 391.20K |
| 2026-08-14 | $125.85 | +2.27% | $122.62 | $126.79 | $121.47 | 315.00K |
| 2026-08-13 | $123.06 | -2.57% | $127.22 | $128.43 | $122.44 | 518.40K |
| 2026-08-12 | $126.31 | -1.87% | $130.17 | $130.61 | $125.66 | 363.50K |
| 2026-08-11 | $128.72 | +1.54% | $127.67 | $129.88 | $127.67 | 434.20K |
| 2026-08-10 | $126.77 | -1.12% | $128.06 | $128.84 | $126.26 | 217.10K |
| 2026-08-07 | $128.21 | +0.30% | $127.35 | $129.60 | $126.60 | 310.10K |
| 2026-08-06 | $127.83 | -1.81% | $130.06 | $130.66 | $126.78 | 491.60K |
| 2026-08-05 | $130.18 | -1.76% | $132.89 | $133.78 | $129.92 | 360.20K |
| 2026-08-04 | $132.51 | +2.63% | $129.84 | $132.97 | $127.82 | 686.00K |
| 2026-08-03 | $129.12 | +3.34% | $125.00 | $130.25 | $124.99 | 415.30K |
| 2026-07-31 | $124.95 | +0.32% | $124.34 | $127.44 | $122.42 | 563.40K |
| 2026-07-30 | $124.55 | +11.34% | $120.85 | $125.38 | $116.38 | 901.40K |
| 2026-07-29 | $111.86 | -5.04% | $118.79 | $118.79 | $111.29 | 549.30K |
| 2026-07-28 | $117.80 | -0.44% | $118.28 | $118.99 | $116.35 | 333.60K |
| 2026-07-27 | $118.32 | -0.48% | $120.34 | $120.99 | $116.07 | 413.40K |
| 2026-07-24 | $118.89 | +0.93% | $118.85 | $120.67 | $118.17 | 294.00K |
| 2026-07-23 | $117.80 | +0.73% | $115.65 | $118.60 | $115.65 | 294.00K |
| 2026-07-22 | $116.95 | +0.80% | $116.07 | $117.02 | $115.46 | 410.50K |
| 2026-07-21 | $116.02 | +1.63% | $115.09 | $117.18 | $114.27 | 349.00K |
| 2026-07-20 | $114.16 | -2.12% | $117.07 | $117.07 | $113.74 | 444.60K |
| 2026-07-17 | $116.63 | -2.40% | $117.24 | $120.67 | $116.28 | 586.40K |
| 2026-07-16 | $119.50 | +1.46% | $115.25 | $121.20 | $115.25 | 513.10K |
| 2026-07-15 | $117.78 | -0.46% | $118.03 | $118.51 | $115.42 | 663.30K |
| 2026-07-14 | $118.33 | +1.19% | $119.00 | $120.00 | $116.80 | 453.60K |
| 2026-07-13 | $116.94 | +1.48% | $114.66 | $118.38 | $113.10 | 665.30K |
| 2026-07-10 | $115.23 | -1.42% | $116.29 | $117.97 | $114.79 | 478.70K |
| 2026-07-09 | $116.89 | -1.86% | $120.80 | $120.85 | $116.50 | 525.20K |
| 2026-07-08 | $119.11 | -5.90% | $124.85 | $125.15 | $118.04 | 680.40K |
| 2026-07-07 | $126.58 | -5.44% | $133.02 | $134.00 | $123.59 | 613.70K |
| 2026-07-06 | $133.86 | +2.11% | $131.09 | $134.51 | $129.84 | 740.50K |
| 2026-07-02 | $131.09 | +2.74% | $127.56 | $131.32 | $127.00 | 952.30K |
| 2026-07-01 | $127.59 | -0.70% | $128.71 | $130.94 | $126.00 | 996.90K |
| 2026-06-30 | $128.49 | +1.42% | $127.74 | $129.54 | $126.08 | 428.60K |
| 2026-06-29 | $126.69 | +1.05% | $123.20 | $126.69 | $122.53 | 698.30K |
| 2026-06-26 | $125.37 | -1.26% | $125.14 | $127.27 | $123.67 | 2.07M |
| 2026-06-25 | $126.97 | +4.35% | $122.91 | $128.47 | $122.43 | 800.90K |
| 2026-06-24 | $121.68 | +2.95% | $119.65 | $123.36 | $117.84 | 796.40K |
| 2026-06-23 | $118.19 | +0.64% | $116.27 | $119.27 | $115.94 | 449.70K |
| 2026-06-22 | $117.44 | -0.91% | $119.49 | $119.49 | $116.33 | 531.00K |
| 2026-06-18 | $118.52 | +4.12% | $115.91 | $119.29 | $115.91 | 1.01M |
| 2026-06-17 | $113.83 | +1.00% | $112.77 | $114.49 | $112.43 | 428.90K |
| 2026-06-16 | $112.70 | +2.08% | $111.72 | $113.85 | $110.84 | 433.70K |
| 2026-06-15 | $110.40 | +1.18% | $111.15 | $112.66 | $109.84 | 363.20K |
| 2026-06-12 | $109.11 | -1.09% | $111.39 | $111.90 | $108.63 | 454.60K |
| 2026-06-11 | $110.31 | -0.31% | $112.34 | $114.00 | $110.01 | 601.40K |
| 2026-06-10 | $110.65 | +0.49% | $110.20 | $111.50 | $108.84 | 634.80K |
| 2026-06-09 | $110.11 | +3.02% | $108.27 | $111.88 | $108.20 | 565.30K |
| 2026-06-08 | $106.88 | +0.37% | $107.62 | $108.43 | $105.62 | 382.20K |
| 2026-06-05 | $106.49 | -1.32% | $106.93 | $108.22 | $106.38 | 322.10K |
| 2026-06-04 | $107.91 | +0.73% | $108.50 | $109.71 | $107.54 | 305.30K |
| 2026-06-03 | $107.13 | +0.64% | $106.65 | $108.00 | $105.20 | 465.80K |
| 2026-06-02 | $106.45 | +0.91% | $106.19 | $107.50 | $105.21 | 477.30K |
| 2026-06-01 | $105.49 | -1.13% | $105.07 | $106.43 | $101.19 | 680.60K |
| 2026-05-29 | $106.70 | -5.85% | $112.33 | $112.33 | $106.32 | 772.40K |
| 2026-05-28 | $113.33 | -2.60% | $114.83 | $116.02 | $111.85 | 426.30K |
| 2026-05-27 | $116.35 | -0.16% | $115.98 | $117.04 | $114.91 | 313.60K |
| 2026-05-26 | $116.54 | +3.49% | $113.34 | $117.07 | $112.93 | 443.60K |
| 2026-05-22 | $112.61 | +0.89% | $112.29 | $112.76 | $110.41 | 304.50K |