Federal Signal Corporatio... (FSS)
NYSE: FSS
· Real-Time Price · USD
122.20
-0.61 (-0.50%)
At close: Sep 26, 2025, 3:59 PM
124.68
2.03%
After-hours: Sep 26, 2025, 05:51 PM EDT
FSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 123.33 | 126.36 | 121.58 | 122.24 | 122.24 | -0.46% | 262,442 |
| Sep 25, 2025 | 122.84 | 123.68 | 121.39 | 122.81 | 122.81 | 1.23% | 370,721 |
| Sep 24, 2025 | 125.06 | 125.14 | 120.73 | 121.32 | 121.32 | -2.54% | 582,300 |
| Sep 23, 2025 | 126.22 | 128.70 | 124.23 | 124.48 | 124.48 | -1.45% | 281,200 |
| Sep 22, 2025 | 124.85 | 126.38 | 123.71 | 126.31 | 126.31 | 0.81% | 746,700 |
| Sep 19, 2025 | 127.96 | 128.05 | 124.82 | 125.29 | 125.29 | -1.86% | 2,059,009 |
| Sep 18, 2025 | 125.54 | 128.19 | 125.45 | 127.67 | 127.67 | 2.11% | 269,712 |
| Sep 17, 2025 | 126.72 | 127.27 | 124.34 | 125.03 | 125.03 | -0.45% | 343,700 |
| Sep 16, 2025 | 125.70 | 126.33 | 124.46 | 125.60 | 125.60 | -0.44% | 286,600 |
| Sep 15, 2025 | 126.17 | 127.25 | 124.20 | 126.15 | 126.15 | 0.44% | 212,600 |
| Sep 12, 2025 | 127.02 | 127.70 | 124.86 | 125.60 | 125.60 | -1.76% | 257,711 |
| Sep 11, 2025 | 126.21 | 128.37 | 126.19 | 127.85 | 127.85 | 1.56% | 262,228 |
| Sep 10, 2025 | 123.98 | 125.89 | 123.59 | 125.89 | 125.89 | 1.80% | 375,213 |
| Sep 9, 2025 | 124.31 | 124.31 | 121.86 | 123.66 | 123.66 | -0.93% | 248,044 |
| Sep 8, 2025 | 125.09 | 125.81 | 123.78 | 124.82 | 124.82 | -0.09% | 270,400 |
| Sep 5, 2025 | 125.04 | 126.11 | 122.60 | 124.93 | 124.93 | -0.03% | 230,300 |
| 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 |