Federal Signal Corporatio... (FSS)
78.14
-1.97 (-2.46%)
At close: Mar 04, 2025, 10:09 AM
FSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 81.81 | 83.12 | 79.90 | 80.11 | -1.17 | -1.44% | 744,525 |
| Feb 28, 2025 | 82.32 | 82.43 | 79.07 | 81.28 | -0.39 | -0.48% | 800,300 |
| Feb 27, 2025 | 79.59 | 84.84 | 79.24 | 81.67 | 1.69 | 2.11% | 940,948 |
| Feb 26, 2025 | 88.61 | 89.30 | 79.89 | 79.98 | -10.77 | -11.87% | 1,208,381 |
| Feb 25, 2025 | 90.65 | 91.65 | 89.36 | 90.75 | -0.03 | -0.03% | 744,900 |
| Feb 24, 2025 | 93.93 | 94.16 | 90.77 | 90.78 | -2.93 | -3.13% | 604,700 |
| Feb 21, 2025 | 98.42 | 98.52 | 93.61 | 93.71 | -3.41 | -3.51% | 389,300 |
| Feb 20, 2025 | 98.99 | 99.39 | 96.12 | 97.12 | -2.11 | -2.13% | 363,521 |
| Feb 19, 2025 | 97.48 | 100.36 | 96.57 | 99.23 | 0.70 | 0.71% | 437,321 |
| Feb 18, 2025 | 97.66 | 98.90 | 97.41 | 98.53 | 1.43 | 1.47% | 354,758 |
| Feb 14, 2025 | 97.80 | 98.29 | 96.44 | 97.10 | 0.00 | 0.00% | 260,800 |
| Feb 13, 2025 | 96.95 | 97.29 | 95.92 | 97.10 | 0.40 | 0.41% | 339,536 |
| Feb 12, 2025 | 96.49 | 98.29 | 95.88 | 96.70 | -2.41 | -2.43% | 426,413 |
| Feb 11, 2025 | 96.91 | 99.21 | 96.24 | 99.11 | 1.61 | 1.65% | 369,815 |
| Feb 10, 2025 | 97.93 | 98.28 | 95.58 | 97.50 | -0.15 | -0.15% | 321,132 |
| Feb 7, 2025 | 98.02 | 98.23 | 96.76 | 97.65 | -0.16 | -0.16% | 270,532 |
| Feb 6, 2025 | 98.27 | 98.91 | 96.32 | 97.81 | 0.09 | 0.09% | 344,025 |
| Feb 5, 2025 | 97.79 | 98.13 | 96.72 | 97.72 | 0.86 | 0.89% | 223,637 |
| Feb 4, 2025 | 96.87 | 97.54 | 96.45 | 96.86 | 0.03 | 0.03% | 535,145 |
| Feb 3, 2025 | 96.36 | 97.49 | 94.46 | 96.83 | -1.48 | -1.51% | 707,316 |
| Jan 31, 2025 | 99.49 | 99.74 | 97.97 | 98.31 | -0.63 | -0.64% | 297,700 |
| Jan 30, 2025 | 98.56 | 100.07 | 98.47 | 98.94 | 1.47 | 1.51% | 181,207 |
| Jan 29, 2025 | 97.92 | 99.40 | 97.06 | 97.47 | -0.86 | -0.87% | 203,400 |
| Jan 28, 2025 | 97.51 | 98.51 | 96.85 | 98.33 | 0.99 | 1.02% | 227,414 |
| Jan 27, 2025 | 98.42 | 99.05 | 96.70 | 97.34 | -1.95 | -1.96% | 292,900 |
| Jan 24, 2025 | 101.21 | 101.72 | 98.44 | 99.29 | -2.03 | -2.00% | 330,011 |
| Jan 23, 2025 | 98.95 | 101.77 | 98.62 | 101.32 | 2.09 | 2.11% | 452,800 |
| Jan 22, 2025 | 99.50 | 99.80 | 98.09 | 99.23 | 0.11 | 0.11% | 268,804 |
| Jan 21, 2025 | 98.24 | 99.81 | 97.92 | 99.12 | 1.92 | 1.98% | 318,433 |
| Jan 17, 2025 | 99.37 | 99.37 | 96.13 | 97.20 | -0.64 | -0.65% | 1,096,300 |
| Jan 16, 2025 | 96.59 | 98.54 | 95.92 | 97.84 | 1.83 | 1.91% | 595,341 |
| Jan 15, 2025 | 98.92 | 99.11 | 95.13 | 96.01 | -1.11 | -1.14% | 366,600 |
| Jan 14, 2025 | 96.05 | 97.65 | 95.59 | 97.12 | 2.19 | 2.31% | 284,200 |
| Jan 13, 2025 | 91.97 | 94.98 | 91.84 | 94.93 | 1.84 | 1.98% | 298,536 |
| Jan 10, 2025 | 91.07 | 93.31 | 90.52 | 93.09 | 0.24 | 0.26% | 367,105 |
| Jan 8, 2025 | 91.40 | 92.91 | 90.06 | 92.85 | 0.80 | 0.87% | 294,000 |
| Jan 7, 2025 | 93.53 | 93.91 | 91.40 | 92.05 | -1.58 | -1.69% | 443,530 |
| Jan 6, 2025 | 95.86 | 96.93 | 93.28 | 93.63 | -2.24 | -2.34% | 395,800 |
| Jan 3, 2025 | 92.50 | 96.00 | 91.95 | 95.87 | 3.62 | 3.92% | 332,800 |
| Jan 2, 2025 | 93.07 | 93.44 | 90.87 | 92.25 | -0.14 | -0.15% | 319,136 |
| Dec 31, 2024 | 92.62 | 93.19 | 91.80 | 92.39 | 0.20 | 0.22% | 371,421 |
| Dec 30, 2024 | 91.76 | 92.64 | 90.45 | 92.19 | -0.47 | -0.51% | 452,744 |
| Dec 27, 2024 | 93.09 | 93.80 | 91.23 | 92.66 | -1.35 | -1.44% | 497,628 |
| Dec 26, 2024 | 92.83 | 94.20 | 91.92 | 94.01 | 0.42 | 0.45% | 193,339 |
| Dec 24, 2024 | 91.80 | 93.67 | 90.89 | 93.59 | 2.94 | 3.24% | 162,317 |
| Dec 23, 2024 | 91.34 | 91.44 | 90.31 | 90.65 | -1.15 | -1.25% | 235,200 |
| Dec 20, 2024 | 90.68 | 93.37 | 90.02 | 91.80 | 0.03 | 0.03% | 750,112 |
| Dec 19, 2024 | 93.44 | 94.39 | 91.52 | 91.77 | -0.77 | -0.83% | 368,351 |
| Dec 18, 2024 | 96.48 | 97.49 | 92.00 | 92.54 | -3.16 | -3.30% | 362,104 |
| Dec 17, 2024 | 97.17 | 97.59 | 95.60 | 95.70 | -1.94 | -1.99% | 352,600 |