Federal Signal Corporation (FSS) Historical Stock Data
86.37 ↑0.00 (0.00%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSS is down -0.01% a day on average. There have been 13 days where Federal Signal Corporation closed green and 17 days where FSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 86.61 | 86.37 | ↓$0.24 (-0.28%) | 86.12 | 86.79 | 133.93K |
| 2024-05-16 | 87.08 | 86.37 | ↓$0.71 (-0.82%) | 85.69 | 87.08 | 294.55K |
| 2024-05-15 | 87.33 | 87.45 | ↑$0.12 (0.14%) | 86.99 | 88.11 | 226.83K |
| 2024-05-14 | 87.00 | 86.77 | ↓$0.23 (-0.26%) | 86.02 | 87.00 | 401.24K |
| 2024-05-13 | 88.14 | 86.30 | ↓$1.84 (-2.09%) | 86.25 | 88.14 | 212.35K |
| 2024-05-10 | 87.81 | 87.71 | ↓$0.10 (-0.11%) | 86.54 | 88.06 | 734.52K |
| 2024-05-09 | 85.51 | 87.22 | ↑$1.71 (2.00%) | 85.51 | 87.40 | 267K |
| 2024-05-08 | 85.44 | 85.38 | ↓$0.06 (-0.07%) | 84.73 | 85.87 | 242.77K |
| 2024-05-07 | 84.30 | 85.89 | ↑$1.59 (1.89%) | 84.18 | 86.25 | 307.31K |
| 2024-05-06 | 82.73 | 84.20 | ↑$1.47 (1.78%) | 82.60 | 84.41 | 257.94K |
| 2024-05-03 | 83.30 | 81.99 | ↓$1.31 (-1.57%) | 81.52 | 83.30 | 258.05K |
| 2024-05-02 | 80.68 | 82.31 | ↑$1.63 (2.02%) | 80.47 | 82.32 | 548.16K |
| 2024-05-01 | 81.47 | 80.34 | ↓$1.13 (-1.39%) | 80.27 | 82.42 | 506.73K |
| 2024-04-30 | 83.20 | 81.30 | ↓$1.90 (-2.28%) | 80.27 | 84.62 | 745.97K |
| 2024-04-29 | 83.90 | 85.18 | ↑$1.28 (1.53%) | 83.90 | 85.22 | 356.83K |
| 2024-04-26 | 83.38 | 83.88 | ↑$0.50 (0.60%) | 83.38 | 84.64 | 307.54K |
| 2024-04-25 | 82.20 | 83.10 | ↑$0.90 (1.09%) | 81.61 | 83.47 | 352.11K |
| 2024-04-24 | 83.63 | 83.33 | ↓$0.30 (-0.36%) | 82.40 | 84.81 | 250.70K |
| 2024-04-23 | 82.33 | 83.76 | ↑$1.43 (1.74%) | 82.33 | 83.85 | 245.50K |
| 2024-04-22 | 81.14 | 82.00 | ↑$0.86 (1.06%) | 80.67 | 82.53 | 252.44K |
| 2024-04-19 | 81.19 | 80.84 | ↓$0.35 (-0.43%) | 80.46 | 82.17 | 366.67K |
| 2024-04-18 | 82.80 | 81.52 | ↓$1.28 (-1.55%) | 81.45 | 83.44 | 316.26K |
| 2024-04-17 | 83.95 | 82.59 | ↓$1.36 (-1.62%) | 82.48 | 83.95 | 238.11K |
| 2024-04-16 | 83.01 | 83.23 | ↑$0.22 (0.27%) | 82.08 | 83.32 | 240.53K |
| 2024-04-15 | 84.44 | 83.46 | ↓$0.98 (-1.16%) | 83.15 | 84.59 | 184.61K |
| 2024-04-12 | 83.90 | 83.55 | ↓$0.35 (-0.42%) | 82.87 | 84.56 | 188.74K |
| 2024-04-11 | 83.92 | 84.94 | ↑$1.02 (1.22%) | 83.28 | 85.05 | 265.51K |
| 2024-04-10 | 83.17 | 83.98 | ↑$0.81 (0.97%) | 80.16 | 84.37 | 408.40K |
| 2024-04-09 | 85.49 | 84.78 | ↓$0.71 (-0.83%) | 83.78 | 85.99 | 323.50K |
| 2024-04-08 | 86.64 | 85.45 | ↓$1.19 (-1.37%) | 85.39 | 87.12 | 154.94K |
Create an account or log in to view more rows.
$FSS added more calls on that drop
$FSS Fake dip news.
$FSS is it time?
$FSS I like the stock!
$FSS let's gooooooo
$FSS it's just a matter of time and patience...
$FSS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FSS what happen
$FSS Let’s get it
$FSS due for a spike!