Federal Signal Corp. (FSS)
NYSE:FSS
Want to see FSS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2026
115.20
116.17
113.52
115.08
115.08
+0.74%
332,461
0.69
May 13, 2026
114.73
115.05
113.61
114.24
114.24
-1.03%
272,295
0.56
May 12, 2026
117.21
117.40
113.15
115.43
115.43
-1.66%
405,794
0.84
May 11, 2026
118.19
119.46
116.92
117.38
117.38
-0.80%
431,274
0.90
May 08, 2026
121.29
122.52
118.10
118.33
118.33
-1.77%
302,023
0.63
May 07, 2026
125.06
125.06
120.37
120.46
120.46
-3.34%
471,821
0.99
May 06, 2026
123.94
125.65
122.63
124.62
124.62
+2.56%
499,266
1.06
May 05, 2026
119.29
121.84
118.00
121.51
121.51
+3.42%
464,918
0.99
May 04, 2026
121.20
122.09
117.47
117.49
117.49
-3.39%
529,048
1.13
May 01, 2026
122.96
123.19
119.39
121.61
121.61
-1.23%
570,245
1.21
Apr 30, 2026
123.05
127.53
122.54
123.13
123.13
+1.36%
685,829
1.47
Apr 29, 2026
126.73
128.90
119.13
121.48
121.48
+8.72%
1,219,282
2.65
Apr 28, 2026
115.78
116.00
111.20
111.74
111.74
-3.39%
381,378
0.82
Apr 27, 2026
115.99
117.06
115.03
115.66
115.66
-0.30%
290,832
0.63
Apr 24, 2026
117.42
118.45
115.82
116.01
116.01
-0.68%
269,209
0.58
Apr 23, 2026
114.80
117.96
114.80
116.81
116.81
+2.46%
374,744
0.81
Apr 22, 2026
114.08
114.86
113.44
114.01
114.01
+0.45%
254,043
0.54
Apr 21, 2026
115.35
116.37
112.40
113.50
113.50
-1.54%
674,989
1.47
Apr 20, 2026
113.82
115.44
112.96
115.28
115.28
+0.91%
362,693
0.79
Apr 17, 2026
112.28
115.25
111.51
114.24
114.24
+3.47%
770,313
1.71
Apr 16, 2026
115.48
115.48
110.06
110.41
110.41
-2.42%
474,633
1.07
Apr 15, 2026
115.83
115.89
111.70
113.15
113.15
-3.47%
550,520
1.24
Apr 14, 2026
118.46
118.50
115.70
117.22
117.22
-0.59%
471,164
1.06
Apr 13, 2026
115.04
118.19
113.88
117.92
117.92
+2.50%
655,547
1.49
Apr 10, 2026
115.14
116.16
114.24
115.04
115.04
+0.25%
253,148
0.57
Apr 09, 2026
112.45
115.06
111.68
114.75
114.75
+1.46%
506,581
1.15
Apr 08, 2026
113.52
116.58
112.39
113.10
113.10
+4.17%
684,439
1.58
Apr 07, 2026
108.71
110.00
107.45
108.57
108.57
-0.49%
341,325
0.79
Apr 06, 2026
108.73
109.40
107.20
109.11
109.11
-0.13%
243,609
0.56
Apr 03, 2026
107.40
110.89
105.33
109.25
109.25
0.00%
0
0.00
Apr 02, 2026
107.40
110.89
105.33
109.25
109.25
-0.39%
400,114
0.92
Apr 01, 2026
107.90
110.93
107.87
109.68
109.68
+1.42%
482,590
1.11
Mar 31, 2026
106.23
108.87
104.90
108.14
108.14
+3.22%
466,902
1.09
Mar 30, 2026
107.07
107.07
103.25
104.77
104.77
-1.60%
437,316
1.03
Mar 27, 2026
108.16
108.97
105.80
106.47
106.47
-1.92%
317,312
0.75
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
Rows: