Federal Signal Corp. (FSS)
NYSE:FSS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
109.98
111.61
107.96
108.55
108.55
-2.51%
229,208
0.54
Mar 25, 2026
113.72
113.72
110.37
111.34
111.34
-0.81%
276,880
0.65
Mar 24, 2026
107.91
112.41
106.76
112.25
112.25
+3.43%
373,375
0.89
Mar 23, 2026
108.71
111.05
107.28
108.53
108.53
+2.80%
433,172
1.04
Mar 20, 2026
105.80
107.08
104.36
105.57
105.57
+0.21%
1,858,611
4.69
Mar 19, 2026
105.26
106.69
103.80
105.35
105.35
-1.57%
470,897
1.20
Mar 18, 2026
105.38
107.87
105.38
107.03
107.03
-0.17%
664,577
1.68
Mar 17, 2026
107.55
107.55
105.48
107.21
107.21
+0.26%
423,040
1.05
Mar 16, 2026
106.76
107.31
104.60
106.93
106.93
+1.43%
409,400
1.02
Mar 13, 2026
107.55
109.00
103.40
105.42
105.42
-1.17%
675,944
1.68
Mar 12, 2026
108.78
109.87
106.02
106.82
106.67
-3.67%
823,881
2.08
Mar 11, 2026
108.63
111.32
107.35
110.89
110.73
+2.22%
460,013
1.16
Mar 10, 2026
108.70
112.94
108.00
108.48
108.33
+2.16%
587,407
1.50
Mar 09, 2026
106.83
107.14
103.86
106.19
106.04
-2.37%
602,113
1.54
Mar 06, 2026
109.36
110.00
106.46
108.77
108.62
-3.20%
452,829
1.15
Mar 05, 2026
115.76
116.99
111.34
112.37
112.21
-3.80%
507,771
1.30
Mar 04, 2026
119.44
119.44
116.71
116.81
116.65
-1.19%
385,867
0.99
Mar 03, 2026
116.77
119.34
113.70
118.21
118.04
-1.14%
659,299
1.62
Mar 02, 2026
114.39
121.00
112.24
119.57
119.40
+2.70%
414,275
0.99
Feb 27, 2026
116.10
119.83
114.76
116.43
116.27
-1.02%
515,958
1.17
Feb 26, 2026
121.90
122.66
117.55
117.63
117.46
-1.50%
624,680
1.43
Feb 25, 2026
123.54
132.75
118.79
119.42
119.25
+2.08%
1,006,132
2.38
Feb 24, 2026
116.28
118.62
116.06
116.99
116.83
+1.18%
455,502
1.10
Feb 23, 2026
118.00
118.74
115.33
115.62
115.46
-2.63%
425,204
1.02
Feb 20, 2026
116.95
119.00
116.76
118.74
118.57
+1.31%
365,273
0.88
Feb 19, 2026
116.79
118.26
114.90
117.20
117.04
-0.29%
248,967
0.60
Feb 18, 2026
118.20
119.78
116.88
117.54
117.37
-0.60%
217,266
0.52
Feb 17, 2026
119.89
121.06
117.50
118.25
118.08
-1.86%
366,870
0.88
Feb 16, 2026
119.47
121.55
118.53
120.49
120.32
0.00%
0
0.00
Feb 13, 2026
119.47
121.55
118.53
120.49
120.32
+0.95%
271,295
0.64
Feb 12, 2026
120.35
123.68
117.54
119.36
119.19
+0.13%
326,583
0.78
Feb 11, 2026
120.52
120.89
118.81
119.20
119.03
+0.64%
256,903
0.61
Feb 10, 2026
116.78
118.60
115.87
118.44
118.27
+1.45%
246,170
0.58
Feb 09, 2026
116.44
117.68
115.72
116.75
116.59
+0.03%
218,345
0.51
Feb 06, 2026
113.77
117.33
112.22
116.71
116.55
+3.83%
320,971
0.75
Feb 05, 2026
111.51
113.17
111.04
112.41
112.25
+1.28%
357,484
0.84
Feb 04, 2026
110.24
112.60
108.54
110.99
110.83
+0.68%
422,813
0.99
Feb 03, 2026
111.39
111.67
108.25
110.24
110.09
-1.60%
705,951
1.68
Feb 02, 2026
108.64
112.14
107.91
112.03
111.87
+3.64%
492,609
1.18
Jan 30, 2026
107.38
109.52
105.84
108.09
107.94
-0.17%
795,155
1.91
Jan 29, 2026
109.50
109.63
107.04
108.28
108.13
-0.63%
566,586
1.35
Jan 28, 2026
113.39
113.66
108.40
108.97
108.82
-3.92%
333,490
0.77
Jan 27, 2026
114.13
115.43
112.11
113.41
113.25
-0.69%
367,291
0.80
Jan 26, 2026
112.62
115.11
110.58
114.20
114.04
+2.01%
335,176
0.71
Jan 23, 2026
114.71
114.71
111.01
111.95
111.79
-2.44%
324,706
0.68
Jan 22, 2026
115.86
116.57
114.28
114.75
114.59
+0.17%
202,405
0.43
Jan 21, 2026
113.48
114.95
112.17
114.56
114.40
+1.99%
293,294
0.62
Jan 20, 2026
112.18
114.76
112.02
112.33
112.17
-1.90%
302,148
0.64
Jan 19, 2026
117.16
117.16
112.94
114.51
114.35
0.00%
0
0.00
Jan 16, 2026
117.16
117.16
112.94
114.51
114.35
-2.04%
677,726
1.44
Rows: