Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Federal Signal Corporation Common Stock (FSS)

115.36
+0.30 (0.26%)
NYSE · Last Trade: Nov 15th, 12:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Signal Corporation Common Stock (FSS)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026116.00116.00113.65115.36274,572115.36
11/12/2026116.19117.74115.01115.06340,305114.91
11/11/2026116.75117.37113.73116.54225,286116.39
11/10/2026116.48118.25114.50115.16320,136115.01
11/09/2026115.52119.37114.78117.21345,868117.06
11/06/2026112.00114.42110.67113.44376,160113.29
11/05/2026117.93119.11111.19112.08630,433111.93
11/04/2026118.97120.64115.81117.93850,761117.78
11/03/2026118.06119.80115.87117.14460,112116.99
11/02/2026114.50119.52114.48117.01517,385116.86
10/30/2026112.79116.81111.04112.67539,222112.52
10/29/2026105.82117.17104.78115.211,067,860115.06
10/28/2026116.82118.12110.89113.45748,740113.30
10/27/2026115.79116.43113.75115.81480,104115.66
10/26/2026114.30115.55113.50114.14281,706113.99
10/23/2026113.90114.87112.87113.23300,569113.08
10/22/2026115.40116.57113.48115.54467,414115.39
10/21/2026116.15117.60115.08116.69438,930116.54
10/20/2026112.90114.89111.10114.66503,339114.51
10/19/2026113.12113.24111.77112.92366,824112.77
10/16/2026113.46115.08111.17112.39630,301112.24
10/15/2026113.04114.80110.89113.47668,187113.32
10/14/2026112.55115.92112.09113.00464,457112.85
10/13/2026114.04115.60112.93114.24600,876114.09
10/12/2026113.51115.13113.27114.78261,807114.63
10/09/2026112.91114.75111.80113.57264,577113.42
10/08/2026113.92115.38110.92112.61367,593112.46
10/07/2026116.12116.90112.20114.41876,878114.26
10/06/2026116.98118.27111.45118.14334,721117.99
10/05/2026115.40119.03114.79116.43553,911116.28
10/02/2026114.17117.42113.95116.34504,624116.19
10/01/2026110.37114.95109.45112.17541,075112.02
9/30/2026114.53114.53110.76110.79454,214110.65
9/29/2026115.35116.63113.80114.26354,070114.11
9/28/2026114.28116.00113.12115.01410,739114.86
9/25/2026113.28115.30112.66114.75369,825114.60
9/24/2026112.47113.97111.08112.78401,326112.63
9/23/2026116.38116.38113.16113.25348,331113.10
9/22/2026116.81117.51115.57115.69429,982115.54
9/21/2026114.60115.89113.26115.09377,746114.94
9/18/2026114.73116.19112.91113.831,158,587113.68
9/17/2026117.19117.19113.26113.78470,705113.63
9/16/2026114.67116.35113.61115.33626,098115.18
9/15/2026113.77113.79111.33113.08425,667112.93
9/14/2026111.27113.81109.93113.36289,880113.21
9/11/2026115.05116.14113.78113.98285,681113.83
9/10/2026115.87116.01112.79113.46337,755113.31
9/09/2026117.06118.55116.37117.45274,864117.30
9/08/2026119.47120.88118.19118.25315,389118.10
9/04/2026116.49119.53116.49119.28326,124119.12
9/03/2026115.71117.92112.86117.16375,461117.01
9/02/2026114.02116.47112.64115.12564,551114.97
9/01/2026115.96116.40113.52113.61462,225113.46
8/31/2026117.67118.06116.42117.00333,336116.85
8/28/2026120.30121.81116.73118.13422,011117.98
8/27/2026122.69122.69118.74120.38246,242120.22
8/26/2026119.60123.30119.60121.53288,890121.37
8/25/2026119.23121.56118.69120.65413,675120.49
8/24/2026123.01123.53119.66119.78330,970119.62
8/21/2026123.26123.72121.30122.51176,074122.35
8/20/2026121.05123.77120.80121.99259,116121.83
8/19/2026122.54123.34120.02122.63354,115122.47
8/18/2026125.48125.91121.97121.98248,552121.82
8/17/2026127.11127.30125.25126.14391,241125.98