NYSE : FSS
Federal Signal Corporation — Price history
Industrials · Pollution & Treatment Controls · United States
Last price 112.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Federal Signal Corporation (FSS) closed at 112.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 112.79 | 116.81 | 111.04 | 112.67 | 539,221 | -2.20% |
| 2026-10-29 | 105.82 | 117.175 | 104.78 | 115.21 | 1,067,862 | +1.55% |
| 2026-10-28 | 116.82 | 118.12 | 110.89 | 113.45 | 748,745 | -2.04% |
| 2026-10-27 | 115.79 | 116.43 | 113.753 | 115.81 | 480,104 | +1.46% |
| 2026-10-26 | 114.3 | 115.545 | 113.5 | 114.14 | 281,709 | +0.80% |
| 2026-10-23 | 113.9 | 114.87 | 112.87 | 113.23 | 300,449 | -2.00% |
| 2026-10-22 | 115.4 | 116.57 | 113.48 | 115.54 | 467,417 | -0.99% |
| 2026-10-21 | 116.15 | 117.6 | 115.08 | 116.69 | 438,931 | +1.77% |
| 2026-10-20 | 112.9 | 114.89 | 111.1 | 114.66 | 503,341 | +1.54% |
| 2026-10-19 | 113.12 | 113.24 | 111.765 | 112.92 | 366,826 | +0.47% |
| 2026-10-16 | 113.46 | 115.085 | 111.165 | 112.39 | 630,110 | -0.95% |
| 2026-10-15 | 113.04 | 114.803 | 110.89 | 113.47 | 666,790 | +0.42% |
| 2026-10-14 | 112.55 | 115.92 | 112.09 | 113 | 464,455 | -1.09% |
| 2026-10-13 | 114.04 | 115.6 | 112.93 | 114.24 | 600,872 | -0.47% |
| 2026-10-12 | 113.51 | 115.13 | 113.27 | 114.78 | 256,498 | +1.07% |
| 2026-10-09 | 112.91 | 114.755 | 111.8 | 113.57 | 264,573 | +0.85% |
| 2026-10-08 | 113.92 | 115.38 | 110.915 | 112.61 | 367,553 | -1.57% |
| 2026-10-07 | 116.12 | 116.9 | 112.205 | 114.41 | 800,891 | -3.16% |
| 2026-10-06 | 116.98 | 118.27 | 114.16 | 118.14 | 329,204 | +1.47% |
| 2026-10-05 | 115.4 | 119.03 | 114.79 | 116.43 | 502,341 | +0.08% |
| 2026-10-02 | 114.17 | 117.42 | 113.95 | 116.34 | 495,508 | +3.72% |
| 2026-10-01 | 110.37 | 114.955 | 109.45 | 112.17 | 531,320 | +1.25% |
| 2026-09-30 | 114.53 | 114.53 | 110.76 | 110.79 | 449,627 | -3.04% |
| 2026-09-29 | 115.35 | 116.63 | 113.8 | 114.26 | 351,708 | -0.65% |
| 2026-09-28 | 114.28 | 116 | 113.12 | 115.01 | 391,333 | +0.23% |
| 2026-09-25 | 113.28 | 115.3 | 112.66 | 114.75 | 360,714 | +1.75% |
| 2026-09-24 | 112.47 | 113.97 | 111.08 | 112.78 | 395,314 | -0.42% |
| 2026-09-23 | 116.38 | 116.38 | 113.16 | 113.25 | 340,600 | -2.11% |
| 2026-09-22 | 116.81 | 117.51 | 115.57 | 115.69 | 416,402 | +0.52% |
| 2026-09-21 | 114.6 | 115.89 | 113.26 | 115.09 | 357,835 | +1.11% |
| 2026-09-18 | 114.73 | 116.19 | 112.91 | 113.83 | 1,129,506 | +0.04% |
| 2026-09-17 | 117.19 | 117.19 | 113.26 | 113.78 | 437,843 | -1.34% |
| 2026-09-16 | 114.67 | 116.35 | 113.61 | 115.33 | 619,156 | +1.99% |
| 2026-09-15 | 113.77 | 113.79 | 111.335 | 113.08 | 422,325 | -0.25% |
| 2026-09-14 | 111.27 | 113.81 | 109.93 | 113.36 | 285,540 | -0.54% |
| 2026-09-11 | 115.05 | 116.139 | 113.78 | 113.98 | 260,989 | +0.46% |
| 2026-09-10 | 115.87 | 116.01 | 112.79 | 113.46 | 334,182 | -3.40% |
| 2026-09-09 | 117.06 | 118.545 | 116.37 | 117.45 | 273,852 | -0.68% |
| 2026-09-08 | 119.47 | 120.88 | 118.19 | 118.25 | 313,428 | -0.86% |
| 2026-09-04 | 116.49 | 119.53 | 116.49 | 119.28 | 317,361 | +1.81% |
| 2026-09-03 | 115.71 | 117.923 | 112.86 | 117.16 | 372,660 | +1.77% |
| 2026-09-02 | 114.02 | 116.47 | 112.645 | 115.12 | 544,593 | +1.33% |
| 2026-09-01 | 115.96 | 116.4 | 113.52 | 113.61 | 382,423 | -2.90% |
| 2026-08-31 | 117.67 | 118.055 | 116.42 | 117 | 320,685 | -0.96% |
| 2026-08-28 | 120.3 | 121.81 | 116.73 | 118.13 | 422,004 | -1.87% |
| 2026-08-27 | 122.69 | 122.69 | 118.74 | 120.38 | 246,240 | -0.95% |
| 2026-08-26 | 119.6 | 123.3 | 119.6 | 121.53 | 288,883 | +0.73% |
| 2026-08-25 | 119.23 | 121.56 | 118.685 | 120.65 | 413,673 | +0.73% |
| 2026-08-24 | 123.01 | 123.53 | 119.66 | 119.78 | 329,046 | -2.23% |
| 2026-08-21 | 123.26 | 123.72 | 121.3 | 122.51 | 176,071 | +0.43% |
| 2026-08-20 | 121.05 | 123.765 | 120.8 | 121.99 | 259,108 | -0.52% |
| 2026-08-19 | 122.54 | 123.34 | 120.02 | 122.63 | 354,109 | +0.53% |
| 2026-08-18 | 125.48 | 125.91 | 121.97 | 121.98 | 248,495 | -3.30% |
| 2026-08-17 | 127.11 | 127.295 | 125.25 | 126.14 | 391,240 | +0.23% |
| 2026-08-14 | 122.62 | 126.785 | 121.471 | 125.85 | 314,926 | +2.39% |
| 2026-08-13 | 127.22 | 128.43 | 122.44 | 123.06 | 518,352 | -2.57% |
| 2026-08-12 | 130.17 | 130.61 | 125.655 | 126.31 | 363,528 | -1.87% |
| 2026-08-11 | 127.67 | 129.88 | 127.67 | 128.72 | 434,163 | +1.54% |
| 2026-08-10 | 128.06 | 128.84 | 126.26 | 126.77 | 217,059 | -1.12% |
| 2026-08-07 | 127.35 | 129.6 | 126.6 | 128.21 | 310,098 | +0.30% |
| 2026-08-06 | 130.06 | 130.66 | 126.78 | 127.83 | 491,634 | -1.81% |
| 2026-08-05 | 132.89 | 133.78 | 129.92 | 130.18 | 360,224 | -1.76% |
| 2026-08-04 | 129.84 | 132.97 | 127.82 | 132.51 | 685,973 | +2.63% |
| 2026-08-03 | 125 | 130.245 | 124.99 | 129.12 | 415,327 | +3.34% |
| 2026-07-31 | 124.34 | 127.435 | 122.42 | 124.95 | 563,405 | +0.32% |
| 2026-07-30 | 120.85 | 125.38 | 116.38 | 124.55 | 901,435 | +11.34% |
| 2026-07-29 | 118.79 | 118.79 | 111.29 | 111.86 | 549,285 | -5.04% |
| 2026-07-28 | 118.28 | 118.989 | 116.35 | 117.8 | 333,570 | -0.44% |
| 2026-07-27 | 120.34 | 120.99 | 116.07 | 118.32 | 413,358 | -0.48% |
| 2026-07-24 | 118.85 | 120.67 | 118.165 | 118.89 | 294,005 | +0.93% |
| 2026-07-23 | 115.65 | 118.6 | 115.65 | 117.8 | 294,034 | +0.73% |
| 2026-07-22 | 116.07 | 117.02 | 115.46 | 116.95 | 410,514 | +0.80% |
| 2026-07-21 | 115.09 | 117.175 | 114.265 | 116.02 | 349,036 | +1.63% |
| 2026-07-20 | 117.07 | 117.07 | 113.74 | 114.16 | 444,651 | -2.12% |
| 2026-07-17 | 117.24 | 120.67 | 116.28 | 116.63 | 586,378 | -2.40% |
| 2026-07-16 | 115.25 | 121.2 | 115.25 | 119.5 | 513,059 | +1.46% |
| 2026-07-15 | 118.03 | 118.51 | 115.42 | 117.78 | 663,275 | -0.46% |
| 2026-07-14 | 119 | 119.995 | 116.8 | 118.33 | 453,640 | +1.19% |
| 2026-07-13 | 114.66 | 118.38 | 113.095 | 116.94 | 665,344 | +1.48% |
| 2026-07-10 | 116.29 | 117.97 | 114.79 | 115.23 | 478,683 | -1.42% |
| 2026-07-09 | 120.8 | 120.85 | 116.5 | 116.89 | 525,186 | -1.86% |
| 2026-07-08 | 124.85 | 125.145 | 118.04 | 119.11 | 680,451 | -5.90% |
| 2026-07-07 | 133.02 | 134 | 123.59 | 126.58 | 613,696 | -5.44% |
| 2026-07-06 | 131.09 | 134.51 | 129.84 | 133.86 | 740,731 | +2.11% |
| 2026-07-02 | 127.56 | 131.32 | 127 | 131.09 | 952,311 | +2.74% |
| 2026-07-01 | 128.71 | 130.94 | 126 | 127.59 | 996,935 | -0.70% |
| 2026-06-30 | 127.74 | 129.54 | 126.08 | 128.49 | 428,599 | +1.42% |
| 2026-06-29 | 123.2 | 126.69 | 122.53 | 126.69 | 698,341 | +1.05% |
| 2026-06-26 | 125.14 | 127.265 | 123.665 | 125.37 | 2,072,556 | -1.26% |
| 2026-06-25 | 122.91 | 128.47 | 122.43 | 126.97 | 800,897 | +4.35% |
| 2026-06-24 | 119.65 | 123.36 | 117.84 | 121.68 | 796,394 | +2.95% |
| 2026-06-23 | 116.27 | 119.27 | 115.94 | 118.19 | 449,695 | +0.64% |
| 2026-06-22 | 119.49 | 119.49 | 116.33 | 117.44 | 531,168 | -0.91% |
| 2026-06-18 | 115.91 | 119.29 | 115.91 | 118.52 | 1,008,999 | +4.12% |
| 2026-06-17 | 112.77 | 114.49 | 112.43 | 113.83 | 428,853 | +1.00% |
| 2026-06-16 | 111.72 | 113.85 | 110.84 | 112.7 | 433,710 | +2.08% |
| 2026-06-15 | 111.15 | 112.66 | 109.84 | 110.4 | 363,286 | +1.18% |
| 2026-06-12 | 111.39 | 111.9 | 108.625 | 109.11 | 454,640 | -1.09% |
| 2026-06-11 | 112.34 | 113.995 | 110.01 | 110.31 | 601,574 | -0.31% |
| 2026-06-10 | 110.2 | 111.5 | 108.84 | 110.65 | 634,777 | +0.49% |
| 2026-06-09 | 108.27 | 111.88 | 108.2 | 110.11 | 565,309 | +3.02% |
| 2026-06-08 | 107.62 | 108.43 | 105.62 | 106.88 | 382,256 | +0.37% |
| 2026-06-05 | 106.93 | 108.22 | 106.38 | 106.49 | 322,091 | -1.32% |
| 2026-06-04 | 108.5 | 109.708 | 107.54 | 107.91 | 305,326 | +0.73% |
| 2026-06-03 | 106.65 | 108 | 105.2 | 107.13 | 465,805 | +0.64% |
| 2026-06-02 | 106.19 | 107.5 | 105.21 | 106.45 | 477,303 | +0.91% |
| 2026-06-01 | 105.07 | 106.429 | 101.185 | 105.49 | 680,637 | -1.13% |
| 2026-05-29 | 112.33 | 112.33 | 106.32 | 106.7 | 772,368 | -5.85% |
| 2026-05-28 | 114.83 | 116.02 | 111.85 | 113.33 | 426,316 | -2.60% |
| 2026-05-27 | 115.98 | 117.035 | 114.91 | 116.35 | 313,659 | -0.16% |
| 2026-05-26 | 113.34 | 117.07 | 112.93 | 116.54 | 443,602 | +3.49% |
| 2026-05-22 | 112.29 | 112.76 | 110.41 | 112.61 | 304,463 | +0.89% |
| 2026-05-21 | 111.17 | 112.605 | 109.01 | 111.62 | 331,256 | -0.55% |
| 2026-05-20 | 109.56 | 112.655 | 109.36 | 112.24 | 347,708 | +2.44% |
| 2026-05-19 | 111.14 | 111.55 | 109.18 | 109.57 | 376,501 | -2.79% |
| 2026-05-18 | 111.26 | 113.28 | 109.07 | 112.71 | 352,386 | +1.24% |
| 2026-05-15 | 113.42 | 113.42 | 110.48 | 111.33 | 277,194 | -3.13% |
| 2026-05-14 | 115.2 | 116.17 | 113.519 | 115.08 | 332,461 | +0.74% |
| 2026-05-13 | 114.73 | 115.05 | 113.61 | 114.24 | 272,295 | -1.03% |
| 2026-05-12 | 117.21 | 117.4 | 113.15 | 115.43 | 405,794 | -1.66% |