Federal Signal Corporation - FSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.95	118.74	118.74	119	116.76	365,300
February 19, 2026	116.79	117.2	117.2	118.26	114.9	249,000
February 18, 2026	118.2	117.54	117.54	119.78	116.88	217,300
February 17, 2026	119.89	118.25	118.25	121.06	117.5	366,900
February 13, 2026	119.47	120.49	120.49	121.55	118.53	271,300
February 12, 2026	120.35	119.36	119.36	123.68	117.54	326,600
February 11, 2026	120.52	119.2	119.2	120.89	118.81	256,903
February 10, 2026	116.78	118.44	118.48	118.6	115.87	239,711
February 09, 2026	116.44	116.75	116.75	117.68	115.72	218,345
February 06, 2026	113.77	116.71	116.71	117.33	112.22	321,000
February 05, 2026	111.51	112.41	112.41	113.17	111.04	357,500
February 04, 2026	110.24	110.99	110.99	112.6	108.54	422,813
February 03, 2026	111.39	110.24	110.24	111.67	108.25	705,951
February 02, 2026	108.64	112.03	112.03	112.14	107.91	492,609
January 30, 2026	107.38	108.09	108.09	109.52	105.84	795,200
January 29, 2026	109.5	108.28	108.28	109.63	107.04	566,600
January 28, 2026	113.39	108.97	108.97	113.66	108.4	333,500
January 27, 2026	114.13	113.41	113.41	115.43	112.11	367,300
January 26, 2026	112.62	114.2	114.2	115.11	110.58	335,200
January 23, 2026	114.71	111.95	111.95	114.71	111.01	324,706
January 22, 2026	115.86	114.75	114.75	116.57	114.28	202,405
January 21, 2026	113.48	114.56	114.56	114.95	112.17	293,294
January 20, 2026	112.18	112.33	112.33	114.76	112.02	302,148
January 16, 2026	117.16	114.51	114.51	117.16	112.94	677,726
January 15, 2026	115.85	116.9	116.9	118.3	115.83	363,000
January 14, 2026	118.22	116.3	116.3	119.42	116	504,800
January 13, 2026	117.41	117.39	117.39	118.87	116.2	425,300
January 12, 2026	116.38	116.94	116.94	118.13	116.38	240,800
January 09, 2026	116.32	116.57	116.57	117	115.33	261,200
January 08, 2026	113.2	115.89	115.89	116.01	113.2	222,000
January 07, 2026	114.55	113.73	113.73	115.07	112.3	326,714
January 06, 2026	113.31	114.52	114.52	114.6	110.88	385,458
January 05, 2026	111.09	113.79	113.79	115.13	111.09	261,142
January 02, 2026	109.22	111.44	111.44	111.67	109.22	483,113
December 31, 2025	109.56	108.59	108.59	110.42	108.21	331,734
December 30, 2025	110.58	109.54	109.54	111.14	109.52	269,024
December 29, 2025	113.62	111.54	111.54	114.05	110.33	277,549
December 26, 2025	114.51	113.44	113.44	115.2	112.82	332,331
December 24, 2025	113.62	114.19	114.19	114.42	112.77	211,750
December 23, 2025	112.74	114.1	114.1	115.07	112.74	508,732
December 22, 2025	113.16	113.23	113.23	114.13	112.36	229,052
December 19, 2025	112.6	112.56	112.56	112.81	111.07	875,800
December 18, 2025	110.45	111.2	111.2	112.65	109.15	767,240
December 17, 2025	110.86	109.55	109.55	112.26	109.19	383,254
December 16, 2025	110.63	111.26	111.26	112.16	110.09	688,923
December 15, 2025	111.4	110.05	110.05	111.4	108.59	440,100
December 12, 2025	112.35	110.83	110.83	112.43	110.06	486,500
December 11, 2025	110.93	112.24	112.24	113.25	110.48	390,525
December 10, 2025	109.74	110.39	110.39	111.79	109.09	565,800
December 09, 2025	109.89	109.36	109.36	111.51	109.06	673,444
December 08, 2025	111.05	110.29	110.29	112.74	110	233,133
December 05, 2025	111.49	110.84	110.84	111.49	109.94	213,900
December 04, 2025	110.17	110.93	110.93	111.73	108.76	1.8M
December 03, 2025	112.54	111.55	111.55	112.95	110.45	1.19M
December 02, 2025	113.96	112.12	112.12	115.29	112	233,565
December 01, 2025	115.29	113.13	113.13	115.49	111.3	385,900
November 28, 2025	113.52	114	114	114.06	112.94	189,527
November 26, 2025	111.65	112.79	112.79	114.57	111.31	608,900
November 25, 2025	110.5	111.65	111.65	112.69	110.17	257,800
November 24, 2025	108.88	110.37	110.37	111.6	108.01	266,400

Federal Signal Corporation (FSS) NYSE