Federal Signal Corporation - FSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	119.9	119.71	119.71	120.6	118.57	294,800
October 15, 2025	119.11	119.12	119.12	120.77	117.98	489,031
October 14, 2025	115.74	118.81	118.81	119.66	115.36	269,300
October 13, 2025	117.15	116.56	116.56	118	115.61	451,600
October 10, 2025	117.91	115.94	115.94	118.7	115.8	474,300
October 09, 2025	120.81	117.83	117.83	120.81	117.81	316,800
October 08, 2025	118.61	120.94	120.94	121.16	118.21	313,700
October 07, 2025	118.35	118.23	118.23	119.28	117.98	320,843
October 06, 2025	120.38	118.36	118.36	120.38	118	413,748
October 03, 2025	118.52	118.47	118.47	120.61	118.18	381,400
October 02, 2025	118.62	117.78	117.78	119.22	116.36	599,214
October 01, 2025	118.1	118.14	118.14	119.13	115.97	646,200
September 30, 2025	118.87	118.99	118.99	119.75	117.78	627,020
September 29, 2025	122.75	119.03	119.03	123.18	118.06	494,600
September 26, 2025	123.33	122.24	122.24	126.36	121.59	326,420
September 25, 2025	122.84	122.81	122.81	123.68	121.39	370,721
September 24, 2025	125.06	121.32	121.32	125.14	120.73	582,300
September 23, 2025	126.22	124.48	124.48	128.7	124.23	281,200
September 22, 2025	124.85	126.31	126.31	126.38	123.71	746,700
September 19, 2025	127.96	125.29	125.29	128.05	124.82	2.06M
September 18, 2025	125.54	127.67	127.67	128.19	125.45	269,711
September 17, 2025	126.72	125.03	125.03	127.27	124.34	343,700
September 16, 2025	125.7	125.6	125.6	126.33	124.46	286,600
September 15, 2025	126.17	126.15	126.15	127.25	124.2	212,600
September 12, 2025	127.02	125.6	125.6	127.7	124.86	257,711
September 11, 2025	126.21	127.85	127.85	128.37	126.19	262,228
September 10, 2025	123.98	125.89	125.89	125.89	123.59	375,213
September 09, 2025	124.31	123.66	123.66	124.31	121.86	237,584
September 08, 2025	125.09	124.82	124.82	125.81	123.78	270,400
September 05, 2025	125.04	124.93	124.93	126.11	122.6	230,300
September 04, 2025	122.27	124.97	124.97	125.04	122.07	224,400
September 03, 2025	122.64	122.05	122.05	123.41	121.31	372,700
September 02, 2025	121.12	122.31	122.31	122.68	120.68	304,500
August 29, 2025	126.57	122.99	122.99	126.73	122.55	409,000
August 28, 2025	128.65	126.96	126.96	128.65	126.35	430,015
August 27, 2025	126.89	127.81	127.81	128.4	126.81	378,900
August 26, 2025	126.92	127.43	127.43	127.88	126.33	347,100
August 25, 2025	128.35	126.57	126.57	128.68	126.47	312,400
August 22, 2025	125.79	128.32	128.32	129.13	125.78	381,906
August 21, 2025	126.2	124.8	124.8	126.77	124.7	331,938
August 20, 2025	125.26	126.06	126.06	126.12	123.65	433,026
August 19, 2025	126.05	125.33	125.33	127.01	125.17	255,800
August 18, 2025	124.78	126.35	126.35	126.4	124.3	290,000
August 15, 2025	127.93	124.44	124.44	127.93	124.01	591,300
August 14, 2025	129.27	127.76	127.62	129.27	126.88	425,234
August 13, 2025	130.02	129.71	129.57	130.3	128.9	473,623
August 12, 2025	127.41	129.8	129.66	130.02	126.54	1.1M
August 11, 2025	125.92	126.44	126.3	126.45	124.31	790,000
August 08, 2025	126.57	125.39	125.39	127.34	125.19	338,400
August 07, 2025	126.09	126.15	126.15	126.57	123.99	794,006
August 06, 2025	125.92	125.36	125.36	126.88	124.79	792,200
August 05, 2025	124.85	125.62	125.62	126.14	123.63	896,237
August 04, 2025	122.88	124.6	124.6	124.6	122.74	473,600
August 01, 2025	124.17	122.57	122.57	124.96	120.96	1.06M
July 31, 2025	121.92	126.57	126.57	128.36	121.92	1.73M
July 30, 2025	117.5	123.95	123.95	128.5	116.44	2.59M
July 29, 2025	108.63	104.86	104.86	108.95	104.39	1.23M
July 28, 2025	109.1	107.72	107.72	109.29	107.44	793,400

Federal Signal Corporation (FSS) NYSE