Education
About Us
Working with TipRanks
Follow Us
Federal Signal Corp. (FSS)
NYSE:FSS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 22, 2025
73.41
74.22
72.62
73.63
73.63
+1.28%
558,380
0.97
Apr 21, 2025
74.17
74.40
71.92
72.70
72.70
-3.20%
406,825
0.69
Apr 17, 2025
74.65
75.91
74.52
75.10
75.10
+0.15%
972,243
1.67
Apr 16, 2025
75.26
76.11
73.97
74.99
74.99
-0.73%
551,162
0.95
Apr 15, 2025
76.19
76.96
75.16
75.54
75.54
-0.81%
273,717
0.47
Apr 14, 2025
77.15
77.77
74.90
76.16
76.16
-0.13%
484,763
0.84
Apr 11, 2025
74.07
76.75
73.47
76.26
76.26
+2.78%
580,825
1.01
Apr 10, 2025
75.19
75.74
72.89
74.20
74.20
-3.12%
829,913
1.47
Apr 09, 2025
69.25
77.72
69.25
76.59
76.59
+10.63%
803,477
1.44
Apr 08, 2025
72.71
73.47
67.99
69.23
69.23
-2.02%
752,783
1.36
Apr 07, 2025
68.08
73.35
66.47
70.66
70.66
-0.99%
1,150,066
2.13
Apr 04, 2025
69.62
72.29
67.60
71.37
71.37
-2.15%
880,889
1.66
Apr 03, 2025
73.16
74.32
72.40
72.94
72.94
-5.36%
646,253
1.23
Apr 02, 2025
73.67
77.33
73.67
77.07
77.07
+2.72%
398,924
0.76
Apr 01, 2025
73.14
75.08
72.70
75.03
75.03
+2.01%
675,125
1.29
Mar 31, 2025
74.14
74.49
73.05
73.55
73.55
-2.17%
837,818
1.63
Mar 28, 2025
78.39
79.37
74.70
75.18
75.18
-4.69%
427,426
0.84
Mar 27, 2025
79.38
80.98
78.69
78.88
78.88
-0.62%
845,217
1.69
Mar 26, 2025
79.08
80.00
78.99
79.37
79.37
+0.35%
591,476
1.18
Mar 25, 2025
77.88
79.93
77.87
79.09
79.09
+1.22%
512,745
1.02
Mar 24, 2025
76.54
78.21
76.33
78.14
78.14
+3.69%
356,337
0.71
Mar 21, 2025
74.90
75.99
74.23
75.36
75.36
-0.69%
2,103,878
4.45
Mar 20, 2025
76.98
77.53
75.69
75.88
75.88
-2.49%
602,398
1.29
Mar 19, 2025
77.48
78.57
76.31
77.82
77.82
+0.37%
784,029
1.71
Mar 18, 2025
77.79
78.40
77.30
77.53
77.53
-1.07%
285,346
0.62
Mar 17, 2025
76.77
78.89
76.45
78.37
78.37
+1.54%
471,834
1.02
Mar 14, 2025
76.06
77.33
75.20
77.18
77.18
+2.48%
658,480
1.44
Mar 13, 2025
78.36
78.46
75.20
75.45
75.31
-4.24%
639,730
1.42
Mar 12, 2025
80.74
80.95
78.28
78.94
78.79
-1.47%
712,321
1.61
Mar 11, 2025
80.75
81.59
79.39
80.27
80.12
-0.09%
594,288
1.36
Mar 10, 2025
79.47
82.09
79.47
80.49
80.34
+0.06%
882,556
2.06
Mar 07, 2025
79.49
80.81
78.49
80.59
80.44
+1.39%
730,567
1.74
Mar 06, 2025
80.04
80.45
79.00
79.63
79.48
-1.37%
557,001
1.34
Mar 05, 2025
79.83
81.52
79.78
80.89
80.74
+1.23%
578,166
1.41
Mar 04, 2025
78.95
81.52
77.70
80.06
79.91
+0.12%
802,939
1.99
Mar 03, 2025
81.81
83.12
79.90
80.11
79.96
-1.26%
744,525
1.88
Feb 28, 2025
82.32
82.43
79.07
81.28
81.13
-0.29%
800,289
2.05
Feb 27, 2025
79.59
84.84
79.24
81.67
81.52
+2.30%
940,948
2.45
Feb 26, 2025
88.61
89.30
79.89
79.98
79.83
-11.70%
1,208,381
3.26
Feb 25, 2025
90.65
91.65
89.36
90.75
90.58
+0.15%
744,853
2.04
Feb 24, 2025
93.93
94.16
90.77
90.78
90.61
-2.95%
604,685
1.68
Feb 21, 2025
98.42
98.52
93.61
93.71
93.54
-3.33%
389,299
1.08
Feb 20, 2025
98.99
99.39
96.12
97.12
96.94
-1.94%
363,521
1.00
Feb 19, 2025
97.48
100.36
96.57
99.23
99.04
+0.90%
437,321
1.20
Feb 18, 2025
97.66
98.90
97.41
98.53
98.35
+1.66%
354,758
0.97
Feb 14, 2025
97.80
98.29
96.44
97.10
96.92
+0.19%
260,789
0.69
Feb 13, 2025
96.95
97.29
95.92
97.10
96.92
+0.60%
339,536
0.90
Feb 12, 2025
96.49
98.29
95.88
96.70
96.52
-2.25%
426,413
1.14
Feb 11, 2025
96.91
99.21
96.24
99.11
98.93
+1.84%
369,815
0.95
Feb 10, 2025
97.93
98.28
95.58
97.50
97.32
+0.03%
321,132
0.82
Rows: