Federal Signal Corporation - FSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	106.43	108.69	108.69	110	106.04	305,917
November 20, 2025	109.4	106.16	106.16	110.21	105.65	292,109
November 19, 2025	106.79	107.34	107.34	108.63	106.27	216,220
November 18, 2025	106.65	106.74	106.74	107.97	105.5	338,848
November 17, 2025	110.03	107.06	107.06	110.03	106.09	284,017
November 14, 2025	107.85	109.74	109.74	109.97	105.11	342,600
November 13, 2025	110.59	110.12	109.98	112.08	109.28	460,200
November 12, 2025	110.66	111.16	111.02	112.76	110.66	381,300
November 11, 2025	111.7	110.48	110.34	114.01	110.15	260,200
November 10, 2025	112.08	112.6	112.6	113.1	110.48	287,200
November 07, 2025	110.05	110.71	110.71	111.99	109.07	371,244
November 06, 2025	112.86	110.95	110.95	114.17	110.71	368,000
November 05, 2025	112.97	113.07	113.07	114.18	112.28	397,932
November 04, 2025	115.76	113.62	113.62	115.94	113.47	630,200
November 03, 2025	117.8	115.31	115.31	119.6	114.68	760,002
October 31, 2025	114.97	118.03	118.03	121.1	114.97	1.09M
October 30, 2025	132.51	115.77	115.77	132.89	107.28	2.26M
October 29, 2025	126.21	129.76	129.76	130.42	126.11	1.02M
October 28, 2025	125.11	125.9	125.9	126.88	124.42	449,700
October 27, 2025	126.84	125.33	125.33	127.19	124.77	293,336
October 24, 2025	126.57	125.3	125.3	126.95	123.92	269,638
October 23, 2025	121.77	125.06	125.06	125.25	121.08	241,900
October 22, 2025	123.13	121.6	121.6	123.13	119.82	281,200
October 21, 2025	122.42	123.12	123.12	123.9	121.48	270,305
October 20, 2025	121.32	122.59	122.59	123.22	121.32	264,334
October 17, 2025	119.11	120.48	120.48	120.91	118.76	557,039

Federal Signal Corporation (FSS) NYSE