Federal Signal Corporation (FSS) NYSE

126.03

+1.59(+1.28%)

Updated at August 18 03:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025127.93124.44124.44127.93124.01591,300
August 14, 2025129.27127.76127.62129.27126.88425,234
August 13, 2025130.02129.71129.57130.3128.9473,623
August 12, 2025127.41129.8129.66130.02126.541.1M
August 11, 2025125.92126.44126.3126.45124.31790,000
August 08, 2025126.57125.39125.39127.34125.19338,400
August 07, 2025126.09126.15126.15126.57123.99794,006
August 06, 2025125.92125.36125.36126.88124.79792,200
August 05, 2025124.85125.62125.62126.14123.63896,237
August 04, 2025122.88124.6124.6124.6122.74473,600
August 01, 2025124.17122.57122.57124.96120.961.06M
July 31, 2025121.92126.57126.57128.36121.921.73M
July 30, 2025117.5123.95123.95128.5116.442.59M
July 29, 2025108.63104.86104.86108.95104.391.23M
July 28, 2025109.1107.72107.72109.29107.44793,400
July 25, 2025107.62108.78108.78108.79107.13524,767
July 24, 2025107.6107.48107.48108.05104.69833,610
July 23, 2025110.07108.39108.39111.25107.86955,300
July 22, 2025108109109109.06107.64587,140
July 21, 2025109.12108108109.47107.64536,187
July 18, 2025107.27108.24108.24108.36106.441.02M
July 17, 2025106.36107.18107.18107.59106.24580,831
July 16, 2025106.57106.47106.47107.19105.38455,139
July 15, 2025108.06107.01107.01108.06106.35489,600
July 14, 2025110.2107.92107.92110.61107.54760,626
July 11, 2025111.46110.12110.12111.65106.91.13M
July 10, 2025112.48113.08113.08114.4112.35562,445
July 09, 2025111.38112.5112.5112.87110.25509,031
July 08, 2025110.19111.05111.05111.14109.87771,500
July 07, 2025110110.02110.02111.08109.21453,728
July 03, 2025109.84110.79110.79110.79109.56276,200
July 02, 2025106.2109.34109.34109.41106.2437,004
July 01, 2025106.2106.11106.11107.48105.92796,800
June 30, 2025105.68106.42106.42107.09105624,111
June 27, 2025105.58104.45104.45106.07103.91.51M
June 26, 2025103.1104.89104.89105.12103.1391,002
June 25, 2025104.15102.78102.78104.15102.24420,800
June 24, 2025103.96103.74103.74104.91101.93449,333
June 23, 2025100.98102.94102.94102.99100.43353,100
June 20, 2025102.85101.03101.03103.5100.23684,944
June 18, 2025101102.18102.18103.38100.76370,100
June 17, 2025101.01101.45101.45101.91100.46582,626
June 16, 2025100.65101.39101.39101.66100.48259,900
June 13, 202597.899.6499.6499.7997.25581,714
June 12, 2025100.6999.2299.22101.2798.72336,500
June 11, 2025100.71101.21101.21102.44100.23443,733
June 10, 2025100.81100.73100.73101.1399.6360,716
June 09, 202599.83100.46100.46101.1699.26327,000
June 06, 2025100.799.2699.26101.0798.94605,800
June 05, 202598.3199.3899.3899.6998458,545
June 04, 202597.5698.2198.2198.596.76502,400
June 03, 202594.4897.1197.1197.1693.6448,800
June 02, 202593.7893.9993.9994.2292.55444,700
May 30, 202593.6194.0794.0794.8293.02417,367
May 29, 202594.4793.8893.8894.5893.46182,641
May 28, 202595.0294.0194.0195.4893.93255,000
May 27, 202593.6195.4695.4695.6792.48512,400
May 23, 202591.4892.0592.0592.5991.48368,246
May 22, 202592.0893.193.193.4692.02292,113
May 21, 202594.0393.1793.1794.9493.05275,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved