Federal Signal Corporation Common Stock (FSS)
94.07
+0.19 (0.20%)
NYSE · Last Trade: Jun 1st, 8:17 PM EDT
Historical Prices For Federal Signal Corporation Common Stock (FSS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 93.61 | 94.82 | 93.02 | 94.07 | 417,405 | 94.07 |
| 5/29/2025 | 94.47 | 94.58 | 93.46 | 93.88 | 182,641 | 93.88 |
| 5/28/2025 | 95.02 | 95.47 | 93.93 | 94.01 | 255,000 | 94.01 |
| 5/27/2025 | 93.61 | 95.67 | 92.48 | 95.46 | 512,374 | 95.46 |
| 5/23/2025 | 91.48 | 92.59 | 91.48 | 92.05 | 368,248 | 92.05 |
| 5/22/2025 | 92.08 | 93.46 | 92.02 | 93.10 | 292,113 | 93.10 |
| 5/21/2025 | 94.03 | 94.94 | 93.05 | 93.17 | 274,953 | 93.17 |
| 5/20/2025 | 95.54 | 96.48 | 94.88 | 95.29 | 245,334 | 95.29 |
| 5/19/2025 | 94.38 | 96.15 | 94.00 | 96.11 | 298,911 | 96.11 |
| 5/16/2025 | 94.22 | 95.44 | 93.48 | 95.36 | 332,325 | 95.36 |
| 5/15/2025 | 93.40 | 94.46 | 93.00 | 94.18 | 323,603 | 94.04 |
| 5/14/2025 | 94.40 | 94.97 | 93.53 | 93.77 | 352,710 | 93.63 |
| 5/13/2025 | 94.54 | 94.89 | 93.63 | 94.40 | 382,772 | 94.26 |
| 5/12/2025 | 93.60 | 94.88 | 91.71 | 93.63 | 462,035 | 93.49 |
| 5/09/2025 | 89.59 | 90.28 | 88.94 | 89.56 | 325,103 | 89.43 |
| 5/08/2025 | 89.00 | 91.06 | 88.81 | 89.59 | 564,841 | 89.46 |
| 5/07/2025 | 88.50 | 88.71 | 87.34 | 88.25 | 773,803 | 88.12 |
| 5/06/2025 | 86.73 | 87.63 | 85.53 | 87.32 | 332,790 | 87.19 |
| 5/05/2025 | 85.71 | 88.11 | 85.31 | 87.35 | 724,888 | 87.22 |
| 5/02/2025 | 84.84 | 87.02 | 84.50 | 86.58 | 923,732 | 86.45 |
| 5/01/2025 | 81.50 | 85.46 | 80.79 | 84.24 | 1,121,589 | 84.11 |
| 4/30/2025 | 78.75 | 82.19 | 77.50 | 81.43 | 1,308,376 | 81.31 |
| 4/29/2025 | 74.60 | 76.14 | 74.35 | 75.66 | 800,625 | 75.55 |
| 4/28/2025 | 75.44 | 76.25 | 74.11 | 75.06 | 491,954 | 74.95 |
| 4/25/2025 | 76.25 | 77.13 | 74.86 | 75.26 | 527,781 | 75.15 |
| 4/24/2025 | 75.74 | 76.87 | 75.05 | 76.72 | 823,946 | 76.61 |
| 4/23/2025 | 77.23 | 79.70 | 75.42 | 75.46 | 649,090 | 75.35 |
| 4/22/2025 | 73.41 | 74.22 | 72.62 | 73.63 | 558,380 | 73.52 |
| 4/21/2025 | 74.17 | 74.40 | 71.92 | 72.70 | 406,825 | 72.59 |
| 4/17/2025 | 74.65 | 75.91 | 74.52 | 75.10 | 972,243 | 74.99 |
| 4/16/2025 | 75.26 | 76.11 | 73.97 | 74.99 | 550,970 | 74.88 |
| 4/15/2025 | 76.19 | 76.96 | 75.16 | 75.54 | 273,717 | 75.43 |
| 4/14/2025 | 77.15 | 77.77 | 74.90 | 76.16 | 484,763 | 76.05 |
| 4/11/2025 | 74.07 | 76.75 | 73.47 | 76.26 | 580,825 | 76.15 |
| 4/10/2025 | 75.19 | 75.73 | 72.89 | 74.20 | 829,912 | 74.09 |
| 4/09/2025 | 69.25 | 77.72 | 69.25 | 76.59 | 803,477 | 76.48 |
| 4/08/2025 | 72.71 | 73.47 | 67.99 | 69.23 | 752,783 | 69.13 |
| 4/07/2025 | 68.08 | 72.92 | 66.47 | 70.66 | 1,150,066 | 70.56 |
| 4/04/2025 | 69.62 | 72.29 | 67.60 | 71.37 | 880,889 | 71.26 |
| 4/03/2025 | 73.16 | 74.32 | 72.40 | 72.94 | 646,253 | 72.83 |
| 4/02/2025 | 73.67 | 77.33 | 73.67 | 77.07 | 398,924 | 76.96 |
| 4/01/2025 | 73.14 | 75.08 | 72.70 | 75.03 | 675,125 | 74.92 |
| 3/31/2025 | 74.14 | 74.49 | 73.05 | 73.55 | 837,818 | 73.44 |
| 3/28/2025 | 78.39 | 79.37 | 74.70 | 75.18 | 427,426 | 75.07 |
| 3/27/2025 | 79.38 | 80.98 | 78.69 | 78.88 | 845,217 | 78.76 |
| 3/26/2025 | 79.08 | 80.00 | 78.99 | 79.37 | 591,476 | 79.25 |
| 3/25/2025 | 77.88 | 79.93 | 77.86 | 79.09 | 512,745 | 78.97 |
| 3/24/2025 | 76.54 | 78.21 | 76.33 | 78.14 | 356,348 | 78.02 |
| 3/21/2025 | 74.90 | 75.99 | 74.23 | 75.36 | 2,103,878 | 75.25 |
| 3/20/2025 | 76.98 | 77.53 | 75.69 | 75.88 | 602,397 | 75.77 |
| 3/19/2025 | 77.48 | 78.57 | 76.31 | 77.82 | 784,005 | 77.70 |
| 3/18/2025 | 77.79 | 78.40 | 77.30 | 77.53 | 285,346 | 77.41 |
| 3/17/2025 | 76.77 | 78.89 | 76.45 | 78.37 | 471,834 | 78.25 |
| 3/14/2025 | 76.06 | 77.33 | 75.20 | 77.18 | 658,480 | 77.07 |
| 3/13/2025 | 78.36 | 78.46 | 75.19 | 75.45 | 639,730 | 75.20 |
| 3/12/2025 | 80.74 | 80.94 | 78.28 | 78.94 | 712,221 | 78.68 |
| 3/11/2025 | 80.75 | 81.59 | 79.39 | 80.27 | 594,288 | 80.00 |
| 3/10/2025 | 79.47 | 82.09 | 79.47 | 80.49 | 882,556 | 80.22 |
| 3/07/2025 | 79.49 | 80.81 | 78.49 | 80.59 | 730,567 | 80.32 |
| 3/06/2025 | 80.04 | 80.45 | 79.00 | 79.63 | 556,994 | 79.36 |
| 3/05/2025 | 79.83 | 81.52 | 79.78 | 80.89 | 578,166 | 80.62 |
| 3/04/2025 | 78.95 | 81.52 | 77.70 | 80.06 | 802,939 | 79.79 |
| 3/03/2025 | 81.81 | 83.11 | 79.90 | 80.11 | 744,525 | 79.84 |