Federal Signal (FSS)
NYSE:FSS
Want to see FSS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 04, 2026
108.50
109.71
107.54
107.91
107.91
+0.73%
305,323
0.64
Jun 03, 2026
106.65
108.00
105.20
107.13
107.13
+0.64%
465,805
0.97
Jun 02, 2026
106.19
107.50
105.21
106.45
106.45
+0.91%
477,303
1.00
Jun 01, 2026
105.07
106.43
101.19
105.49
105.49
-1.13%
679,976
1.42
May 29, 2026
112.33
112.33
106.32
106.70
106.70
-5.85%
772,368
1.64
May 28, 2026
114.83
116.02
111.85
113.33
113.33
-2.60%
426,316
0.90
May 27, 2026
115.98
117.04
114.91
116.35
116.35
-0.16%
313,659
0.66
May 26, 2026
113.34
117.07
112.93
116.54
116.54
+3.49%
443,602
0.91
May 22, 2026
112.29
112.76
110.41
112.61
112.61
+0.89%
304,463
0.62
May 21, 2026
111.17
112.61
109.01
111.62
111.62
-0.55%
331,256
0.67
May 20, 2026
109.56
112.66
109.36
112.24
112.24
+2.44%
347,708
0.71
May 19, 2026
111.14
111.55
109.18
109.57
109.57
-2.79%
376,501
0.77
May 18, 2026
111.26
113.28
109.07
112.71
112.71
+1.24%
352,386
0.72
May 15, 2026
113.42
113.42
110.48
111.33
111.33
-3.13%
277,194
0.57
May 14, 2026
115.20
116.17
113.52
115.08
114.93
+0.74%
332,461
0.69
May 13, 2026
114.73
115.05
113.61
114.24
114.09
-1.03%
272,295
0.56
May 12, 2026
117.21
117.40
113.15
115.43
115.28
-1.66%
405,794
0.84
May 11, 2026
118.19
119.46
116.92
117.38
117.23
-0.80%
431,276
0.90
May 08, 2026
121.29
122.52
118.10
118.33
118.18
-1.77%
302,023
0.63
May 07, 2026
125.06
125.06
120.37
120.46
120.30
-3.34%
471,821
0.99
May 06, 2026
123.94
125.65
122.63
124.62
124.46
+2.56%
499,266
1.06
May 05, 2026
119.29
121.84
118.00
121.51
121.35
+3.42%
464,918
0.99
May 04, 2026
121.20
122.09
117.47
117.49
117.34
-3.39%
529,048
1.13
May 01, 2026
122.96
123.19
119.39
121.61
121.45
-1.23%
570,245
1.21
Apr 30, 2026
123.05
127.53
122.54
123.13
122.97
+1.36%
685,829
1.47
Apr 29, 2026
126.73
128.90
119.13
121.48
121.32
+8.72%
1,219,283
2.65
Apr 28, 2026
115.78
116.00
111.20
111.74
111.59
-3.39%
381,378
0.82
Apr 27, 2026
115.99
117.06
115.03
115.66
115.51
-0.30%
290,832
0.63
Apr 24, 2026
117.42
118.45
115.82
116.01
115.86
-0.68%
269,209
0.58
Apr 23, 2026
114.80
117.96
114.80
116.81
116.66
+2.46%
374,744
0.81
Apr 22, 2026
114.08
114.86
113.44
114.01
113.86
+0.45%
254,043
0.54
Apr 21, 2026
115.35
116.37
112.40
113.50
113.35
-1.54%
674,989
1.47
Apr 20, 2026
113.82
115.44
112.96
115.28
115.13
+0.91%
362,693
0.79
Apr 17, 2026
112.28
115.25
111.51
114.24
114.09
+3.47%
770,313
1.71
Apr 16, 2026
115.48
115.48
110.06
110.41
110.27
-2.42%
474,633
1.07
Apr 15, 2026
115.83
115.89
111.70
113.15
113.00
-3.47%
550,520
1.24
Apr 14, 2026
118.46
118.50
115.70
117.22
117.07
-0.59%
471,164
1.06
Apr 13, 2026
115.04
118.19
113.88
117.92
117.77
+2.50%
655,547
1.49
Apr 10, 2026
115.14
116.16
114.24
115.04
114.89
+0.25%
253,148
0.57
Apr 09, 2026
112.45
115.06
111.68
114.75
114.60
+1.46%
506,581
1.15
Apr 08, 2026
113.52
116.58
112.39
113.10
112.95
+4.17%
684,440
1.58
Apr 07, 2026
108.71
110.00
107.45
108.57
108.43
-0.49%
341,325
0.79
Apr 06, 2026
108.73
109.40
107.20
109.11
108.97
-0.13%
243,609
0.56
Apr 03, 2026
107.40
110.89
105.33
109.25
109.11
0.00%
0
0.00
Apr 02, 2026
107.40
110.89
105.33
109.25
109.11
-0.39%
400,114
0.92
Apr 01, 2026
107.90
110.93
107.87
109.68
109.54
+1.42%
482,590
1.11
Mar 31, 2026
106.23
108.87
104.90
108.14
108.00
+3.22%
466,902
1.09
Mar 30, 2026
107.07
107.07
103.25
104.77
104.63
-1.60%
437,316
1.03
Mar 27, 2026
108.16
108.97
105.80
106.47
106.33
-1.92%
317,314
0.75
Mar 26, 2026
109.98
111.61
107.96
108.55
108.41
-2.51%
229,208
0.54
Rows: