Federal Signal Corporation - FSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Federal Signal Corporation (FSS) NYSE