Federal Signal Corporation Common Stock (FSS)

105.49
-1.21 (-1.13%)
NYSE· Last Trade: Jun 1st, 4:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Signal Corporation Common Stock (FSS)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026112.33112.33106.32106.70772,369106.70
5/28/2026114.83116.02111.85113.33426,316113.33
5/27/2026115.98117.03114.91116.35313,558116.35
5/26/2026113.34117.07112.93116.54443,603116.54
5/22/2026112.29112.76110.41112.61304,463112.61
5/21/2026111.17112.61109.01111.62331,256111.62
5/20/2026109.56112.66109.36112.24347,708112.24
5/19/2026111.14111.55109.18109.57376,498109.57
5/18/2026111.26113.28109.07112.71352,386112.71
5/15/2026113.42113.42110.48111.33277,195111.33
5/14/2026115.20116.17113.52115.08332,462114.93
5/13/2026114.73115.05113.61114.24272,293114.09
5/12/2026117.21117.40113.15115.43405,795115.28
5/11/2026118.19119.46116.92117.38431,277117.23
5/08/2026121.29122.52118.10118.33302,023118.18
5/07/2026125.06125.06120.37120.46471,822120.30
5/06/2026123.94125.64122.63124.62499,266124.46
5/05/2026119.29121.84118.00121.51464,919121.35
5/04/2026121.20122.09117.47117.49529,047117.34
5/01/2026122.96123.19119.39121.61570,245121.45
4/30/2026123.05127.53122.54123.13685,828122.97
4/29/2026126.73128.90119.13121.481,219,283121.32
4/28/2026115.78116.00111.19111.74381,377111.59
4/27/2026115.99117.06115.03115.66290,833115.51
4/24/2026117.42118.45115.82116.01269,210115.86
4/23/2026114.80117.96114.80116.81374,744116.66
4/22/2026114.08114.86113.44114.01254,042113.86
4/21/2026115.35116.37112.40113.50674,990113.35
4/20/2026113.82115.44112.96115.28362,693115.13
4/17/2026112.28115.25111.51114.24770,313114.09
4/16/2026115.48115.48110.06110.41474,634110.27
4/15/2026115.83115.89111.70113.15550,520113.00
4/14/2026118.46118.50115.70117.22471,164117.07
4/13/2026115.04118.19113.88117.92655,548117.77
4/10/2026115.14116.16114.23115.04253,149114.89
4/09/2026112.45115.06111.67114.75506,581114.60
4/08/2026113.52116.58112.39113.10684,440112.95
4/07/2026108.71110.00107.45108.57341,318108.43
4/06/2026108.73109.40107.20109.11243,607108.97
4/02/2026107.40110.89105.33109.25400,114109.11
4/01/2026107.90110.93107.87109.68482,591109.54
3/31/2026106.23108.87104.90108.14466,901108.00
3/30/2026107.07107.07103.25104.77437,317104.63
3/27/2026108.16108.97105.80106.47317,315106.33
3/26/2026109.98111.61107.96108.55229,208108.41
3/25/2026113.72113.72110.37111.34276,889111.19
3/24/2026107.91112.41106.76112.25373,380112.10
3/23/2026108.71111.05107.28108.53433,173108.39
3/20/2026105.80107.08104.36105.571,858,831105.43
3/19/2026105.26106.69103.80105.35474,481105.21
3/18/2026105.38107.87105.38107.03664,578106.89
3/17/2026107.55107.55105.47107.21423,062107.07
3/16/2026106.76107.31104.60106.93409,403106.79
3/13/2026107.55109.00103.40105.42675,945105.28
3/12/2026108.78109.87106.02106.82823,882106.53
3/11/2026108.63111.31107.35110.89460,014110.59
3/10/2026108.70112.94108.00108.48587,406108.19
3/09/2026106.83107.14103.86106.19602,113105.90
3/06/2026109.36110.00106.46108.77452,830108.48
3/05/2026115.76116.99111.33112.37507,766112.07
3/04/2026119.44119.44116.71116.81385,867116.49
3/03/2026116.77119.34113.70118.21659,299117.89
3/02/2026114.39121.00112.24119.57414,276119.25