Federal Signal Corporation Common Stock (FSS)

114.38
-2.62 (-2.24%)
NYSE· Last Trade: Sep 1st, 2:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Signal Corporation Common Stock (FSS)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026117.67118.06116.42117.00333,336117.00
8/28/2026120.30121.81116.73118.13422,011118.13
8/27/2026122.69122.69118.74120.38246,242120.38
8/26/2026119.60123.30119.60121.53288,890121.53
8/25/2026119.23121.56118.69120.65413,675120.65
8/24/2026123.01123.53119.66119.78330,970119.78
8/21/2026123.26123.72121.30122.51176,074122.51
8/20/2026121.05123.77120.80121.99259,116121.99
8/19/2026122.54123.34120.02122.63354,115122.63
8/18/2026125.48125.91121.97121.98248,552121.98
8/17/2026127.11127.30125.25126.14391,241126.14
8/14/2026122.62126.78121.47125.85314,971125.85
8/13/2026127.22128.43122.44123.06518,352122.91
8/12/2026130.17130.61125.66126.31363,517126.16
8/11/2026127.67129.88127.67128.72434,166128.56
8/10/2026128.06128.84126.26126.77217,058126.61
8/07/2026127.35129.60126.60128.21310,099128.05
8/06/2026130.06130.66126.78127.83491,595127.67
8/05/2026132.89133.78129.92130.18360,223130.02
8/04/2026129.84132.97127.82132.51685,972132.35
8/03/2026125.00130.25124.99129.12415,327128.96
7/31/2026124.34127.44122.42124.95563,406124.80
7/30/2026120.85125.38116.38124.55901,435124.40
7/29/2026118.79118.79111.29111.86549,284111.72
7/28/2026118.28118.99116.35117.80333,569117.66
7/27/2026120.34120.99116.07118.32413,357118.18
7/24/2026118.85120.67118.17118.89294,006118.75
7/23/2026115.65118.60115.65117.80294,033117.66
7/22/2026116.07117.02115.46116.95410,514116.81
7/21/2026115.09117.17114.27116.02349,010115.88
7/20/2026117.07117.07113.74114.16444,650114.02
7/17/2026117.24120.67116.28116.63586,378116.49
7/16/2026115.25121.20115.25119.50513,060119.35
7/15/2026118.03118.51115.42117.78663,276117.64
7/14/2026119.00120.00116.80118.33453,640118.19
7/13/2026114.66118.38113.09116.94665,345116.80
7/10/2026116.29117.97114.79115.23478,683115.09
7/09/2026120.80120.85116.50116.89525,187116.75
7/08/2026124.85125.14118.04119.11680,452118.97
7/07/2026133.02134.00123.59126.58613,696126.43
7/06/2026131.09134.51129.84133.86740,627133.70
7/02/2026127.56131.32127.00131.09952,311130.93
7/01/2026128.71130.94126.00127.59996,935127.43
6/30/2026127.74129.54126.08128.49428,599128.33
6/29/2026123.20126.69122.53126.69698,312126.54
6/26/2026125.14127.27123.67125.372,072,557125.22
6/25/2026122.91128.47122.43126.97800,897126.81
6/24/2026119.65123.36117.84121.68796,393121.53
6/23/2026116.27119.27115.94118.19449,695118.05
6/22/2026119.49119.49116.33117.44531,168117.30
6/18/2026115.91119.29115.91118.521,008,999118.38
6/17/2026112.77114.49112.43113.83428,853113.69
6/16/2026111.72113.85110.84112.70433,711112.56
6/15/2026111.15112.66109.84110.40363,286110.27
6/12/2026111.39111.90108.63109.11454,641108.98
6/11/2026112.34114.00110.01110.31601,574110.18
6/10/2026110.20111.50108.84110.65634,773110.52
6/09/2026108.27111.88108.20110.11565,309109.98
6/08/2026107.62108.43105.62106.88382,256106.75
6/05/2026106.93108.22106.38106.49322,091106.36
6/04/2026108.50109.71107.54107.91305,323107.78
6/03/2026106.65108.00105.20107.13465,806107.00
6/02/2026106.19107.50105.21106.45477,303106.32
6/01/2026105.07106.43101.19105.49680,632105.36