Federal Signal Corporatio...
95.58
-1.54 (-1.59%)
At close: Jan 15, 2025, 12:01 PM

FSS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 96.05 97.65 95.59 97.12 2.19 2.31% 284,042
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
Dec 16, 2024 96.63 98.02 95.24 97.64 1.17 1.21% 269,600
Dec 13, 2024 97.11 97.36 95.19 96.47 -0.86 -0.88% 215,600
Dec 12, 2024 97.35 98.39 97.11 97.33 -0.04 -0.04% 341,918
Dec 11, 2024 98.58 99.03 97.29 97.37 -0.02 -0.02% 560,900
Dec 10, 2024 98.33 99.27 96.98 97.39 -0.82 -0.83% 374,056
Dec 9, 2024 98.92 99.28 97.28 98.21 0.39 0.40% 283,200
Dec 6, 2024 98.03 98.34 97.17 97.82 0.23 0.24% 241,000
Dec 5, 2024 99.39 99.58 97.50 97.59 -2.11 -2.12% 266,914
Dec 4, 2024 98.54 99.89 97.93 99.70 1.37 1.39% 213,500
Dec 3, 2024 98.20 98.46 97.28 98.33 0.22 0.22% 218,100
Dec 2, 2024 97.51 99.17 97.37 98.11 0.70 0.72% 361,121
Nov 29, 2024 98.74 99.34 97.41 97.41 -0.47 -0.48% 264,800
Nov 27, 2024 98.01 98.60 97.00 97.88 0.16 0.16% 312,800
Nov 26, 2024 96.91 97.93 96.37 97.72 0.18 0.18% 254,400
Nov 25, 2024 97.03 99.00 96.29 97.54 1.67 1.74% 456,607
Nov 22, 2024 95.21 96.09 95.02 95.87 1.05 1.11% 538,208
Nov 21, 2024 92.48 94.89 91.97 94.82 3.16 3.45% 346,105
Nov 20, 2024 91.54 91.73 90.31 91.66 0.31 0.34% 451,600
Nov 19, 2024 89.25 91.43 89.25 91.35 0.82 0.91% 294,100
Nov 18, 2024 89.50 90.96 89.19 90.53 1.22 1.37% 399,349
Nov 15, 2024 90.94 90.94 88.10 89.31 -1.41 -1.55% 446,800
Nov 14, 2024 92.87 92.99 89.97 90.72 -1.69 -1.83% 621,900
Nov 13, 2024 91.88 92.45 91.03 92.41 1.21 1.33% 485,000
Nov 12, 2024 90.61 92.11 90.35 91.20 0.31 0.34% 848,421
Nov 11, 2024 91.66 92.65 90.26 90.89 0.54 0.60% 286,500
Nov 8, 2024 89.23 90.95 88.27 90.35 1.69 1.91% 398,200
Nov 7, 2024 90.33 90.41 88.51 88.66 -1.72 -1.90% 1,137,805
Nov 6, 2024 90.21 92.13 88.96 90.38 5.77 6.82% 586,147
Nov 5, 2024 80.91 84.68 80.91 84.61 3.05 3.74% 744,900
Nov 4, 2024 81.51 82.14 80.90 81.56 -0.28 -0.34% 898,312
Nov 1, 2024 82.69 83.66 81.50 81.84 0.27 0.33% 570,823
Oct 31, 2024 83.57 85.25 80.00 81.57 -3.21 -3.79% 500,300

Create Price Alert on FSS

Your price alert will notify you when the stock price is above 95.58.

Add to Watchlist