Federal Signal Corporatio... (FSS)
NYSE: FSS
· Real-Time Price · USD
125.41
-0.94 (-0.74%)
At close: Aug 19, 2025, 3:59 PM
125.33
-0.06%
After-hours: Aug 19, 2025, 06:15 PM EDT
FSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 124.78 | 126.40 | 124.30 | 126.35 | 126.35 | 1.53% | 289,954 |
| 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 |
| Aug 7, 2025 | 126.09 | 126.57 | 123.99 | 126.15 | 126.01 | 0.63% | 794,006 |
| Aug 6, 2025 | 125.92 | 126.88 | 124.79 | 125.36 | 125.22 | -0.21% | 792,200 |
| Aug 5, 2025 | 124.85 | 126.14 | 123.63 | 125.62 | 125.48 | 0.82% | 896,237 |
| Aug 4, 2025 | 122.88 | 124.60 | 122.74 | 124.60 | 124.46 | 1.66% | 473,600 |
| Aug 1, 2025 | 124.17 | 124.96 | 120.96 | 122.57 | 122.44 | -3.16% | 1,064,400 |
| Jul 31, 2025 | 121.92 | 128.36 | 121.92 | 126.57 | 126.43 | 2.11% | 1,729,800 |
| Jul 30, 2025 | 117.50 | 128.50 | 116.44 | 123.95 | 123.81 | 18.21% | 2,589,633 |
| Jul 29, 2025 | 108.63 | 108.95 | 104.39 | 104.86 | 104.75 | -2.66% | 1,230,001 |
| Jul 28, 2025 | 109.10 | 109.29 | 107.44 | 107.72 | 107.60 | -0.97% | 793,400 |
| Jul 25, 2025 | 108.03 | 108.80 | 106.90 | 108.78 | 108.66 | 1.21% | 524,800 |
| Jul 24, 2025 | 107.60 | 108.05 | 104.69 | 107.48 | 107.36 | -0.84% | 833,610 |
| Jul 23, 2025 | 110.07 | 111.25 | 107.86 | 108.39 | 108.27 | -0.56% | 955,300 |
| Jul 22, 2025 | 108.00 | 109.06 | 107.64 | 109.00 | 108.88 | 0.93% | 587,140 |