Federal Signal Corporatio...

71.28
-1.66 (-2.28%)
At close: Apr 04, 2025, 3:59 PM
71.37
0.12%
After-hours: Apr 04, 2025, 05:29 PM EDT

Federal Signal Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 69.62 72.29 67.60 71.37 -1.57 -2.15% 880,573
Apr 3, 2025 73.16 74.32 72.40 72.94 -4.13 -5.36% 646,300
Apr 2, 2025 73.67 77.33 73.67 77.07 2.04 2.72% 398,924
Apr 1, 2025 73.14 75.08 72.70 75.03 1.48 2.01% 675,125
Mar 31, 2025 74.14 74.49 73.05 73.55 -1.63 -2.17% 837,818
Mar 28, 2025 78.39 79.37 74.70 75.18 -3.70 -4.69% 427,426
Mar 27, 2025 79.38 80.98 78.69 78.88 -0.49 -0.62% 845,217
Mar 26, 2025 79.08 80.00 78.99 79.37 0.28 0.35% 591,500
Mar 25, 2025 77.88 79.93 77.86 79.09 0.95 1.22% 512,745
Mar 24, 2025 76.54 78.21 76.33 78.14 2.78 3.69% 356,348
Mar 21, 2025 74.90 75.99 74.23 75.36 -0.52 -0.69% 2,103,878
Mar 20, 2025 76.98 77.53 75.69 75.88 -1.94 -2.49% 602,400
Mar 19, 2025 77.48 78.57 76.31 77.82 0.29 0.37% 784,029
Mar 18, 2025 77.79 78.40 77.30 77.53 -0.84 -1.07% 285,346
Mar 17, 2025 76.77 78.89 76.45 78.37 1.19 1.54% 471,834
Mar 14, 2025 76.06 77.33 75.20 77.18 1.73 2.29% 658,500
Mar 13, 2025 78.36 78.46 75.19 75.45 -3.49 -4.42% 639,730
Mar 12, 2025 80.74 80.94 78.28 78.94 -1.33 -1.66% 712,321
Mar 11, 2025 80.75 81.59 79.39 80.27 -0.22 -0.27% 594,300
Mar 10, 2025 79.47 82.09 79.47 80.49 -0.10 -0.12% 882,600
Mar 7, 2025 79.49 80.81 78.49 80.59 0.96 1.21% 730,600
Mar 6, 2025 80.04 80.45 79.00 79.63 -1.26 -1.56% 557,001
Mar 5, 2025 79.83 81.52 79.78 80.89 0.83 1.04% 578,200
Mar 4, 2025 78.95 81.52 77.70 80.06 -0.05 -0.06% 802,939
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