Federal Signal Corporatio... (FSS)
NYSE: FSS
· Real-Time Price · USD
124.95
-0.02 (-0.02%)
At close: Sep 05, 2025, 3:59 PM
124.93
-0.02%
After-hours: Sep 05, 2025, 06:09 PM EDT
FSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 125.04 | 126.11 | 122.60 | 124.93 | 124.93 | -0.03% | 230,267 |
| Sep 4, 2025 | 122.27 | 125.04 | 122.07 | 124.97 | 124.97 | 2.39% | 224,400 |
| Sep 3, 2025 | 122.64 | 123.41 | 121.31 | 122.05 | 122.05 | -0.21% | 372,700 |
| Sep 2, 2025 | 121.12 | 122.68 | 120.68 | 122.31 | 122.31 | -0.55% | 304,500 |
| Aug 29, 2025 | 126.57 | 126.73 | 122.55 | 122.99 | 122.99 | -3.13% | 409,000 |
| Aug 28, 2025 | 128.65 | 128.65 | 126.35 | 126.96 | 126.96 | -0.67% | 430,015 |
| Aug 27, 2025 | 126.89 | 128.40 | 126.81 | 127.81 | 127.81 | 0.30% | 378,900 |
| Aug 26, 2025 | 126.92 | 127.88 | 126.33 | 127.43 | 127.43 | 0.68% | 347,100 |
| Aug 25, 2025 | 128.35 | 128.68 | 126.47 | 126.57 | 126.57 | -1.36% | 312,400 |
| Aug 22, 2025 | 125.79 | 129.13 | 125.78 | 128.32 | 128.32 | 2.82% | 381,906 |
| Aug 21, 2025 | 126.20 | 126.77 | 124.70 | 124.80 | 124.80 | -1.00% | 331,938 |
| Aug 20, 2025 | 125.26 | 126.12 | 123.65 | 126.06 | 126.06 | 0.58% | 433,026 |
| Aug 19, 2025 | 126.05 | 127.01 | 125.17 | 125.33 | 125.33 | -0.81% | 255,800 |
| Aug 18, 2025 | 124.78 | 126.40 | 124.30 | 126.35 | 126.35 | 1.53% | 290,000 |
| Aug 15, 2025 | 127.93 | 127.93 | 124.01 | 124.44 | 124.44 | -2.60% | 591,300 |
| Aug 14, 2025 | 129.27 | 129.27 | 126.88 | 127.76 | 127.62 | -1.50% | 425,234 |
| Aug 13, 2025 | 130.02 | 130.30 | 128.90 | 129.71 | 129.57 | -0.07% | 473,623 |
| Aug 12, 2025 | 127.41 | 130.02 | 126.54 | 129.80 | 129.66 | 2.66% | 1,099,925 |
| Aug 11, 2025 | 125.92 | 126.45 | 124.31 | 126.44 | 126.30 | 0.84% | 790,000 |
| Aug 8, 2025 | 126.57 | 127.34 | 125.19 | 125.39 | 125.25 | -0.60% | 338,400 |