Federal Signal Corporation (FSS) Historical Stock Price Data | Complete Trading History - Stocknear

Federal Signal Corporatio...

NYSE: FSS · Real-Time Price · USD
118.44
0.66 (0.56%)
At close: Oct 03, 2025, 3:59 PM
118.47
0.03%
After-hours: Oct 03, 2025, 05:29 PM EDT

FSS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 118.52 120.61 118.18 118.47 118.47 0.59% 381,360
Oct 2, 2025 118.62 119.22 116.36 117.78 117.78 -0.30% 599,214
Oct 1, 2025 118.10 119.13 115.97 118.14 118.14 -0.71% 646,200
Sep 30, 2025 118.87 119.75 117.78 118.99 118.99 -0.03% 627,020
Sep 29, 2025 122.75 123.18 118.06 119.03 119.03 -2.63% 494,600
Sep 26, 2025 123.33 126.36 121.59 122.24 122.24 -0.46% 326,420
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
Page 1 of 136