Federal Signal Corporation (FSS) Historical Stock Data
110.39 ↑1.03 (0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSS is down -0.50% a day on average. There have been 16 days where Federal Signal Corporation closed green and 14 days where FSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 109.74 | 110.39 | ↑$0.65 (0.59%) | 109.09 | 111.74 | 353K |
| 2025-12-09 | 109.89 | 109.36 | ↓$0.53 (-0.48%) | 109.06 | 111.51 | 308.77K |
| 2025-12-08 | 111.05 | 110.29 | ↓$0.76 (-0.68%) | 110.00 | 112.74 | 158.68K |
| 2025-12-05 | 111.49 | 110.84 | ↓$0.65 (-0.58%) | 109.94 | 111.49 | 213.85K |
| 2025-12-04 | 110.17 | 110.93 | ↑$0.76 (0.69%) | 108.76 | 111.73 | 305.52K |
| 2025-12-03 | 112.54 | 111.55 | ↓$0.99 (-0.88%) | 110.45 | 112.95 | 270.25K |
| 2025-12-02 | 113.96 | 112.12 | ↓$1.84 (-1.61%) | 112.00 | 115.30 | 233.57K |
| 2025-12-01 | 115.29 | 113.13 | ↓$2.16 (-1.87%) | 111.30 | 115.49 | 260.06K |
| 2025-11-28 | 113.52 | 114.00 | ↑$0.48 (0.42%) | 112.94 | 114.06 | 189.53K |
| 2025-11-26 | 111.65 | 112.79 | ↑$1.14 (1.02%) | 111.31 | 114.57 | 373K |
| 2025-11-25 | 110.50 | 111.65 | ↑$1.15 (1.04%) | 110.17 | 112.69 | 257.75K |
| 2025-11-24 | 108.88 | 110.37 | ↑$1.49 (1.37%) | 108.01 | 111.60 | 170.43K |
| 2025-11-21 | 106.43 | 108.69 | ↑$2.26 (2.12%) | 106.04 | 110.00 | 205.17K |
| 2025-11-20 | 109.40 | 106.16 | ↓$3.24 (-2.96%) | 105.70 | 110.21 | 229.17K |
| 2025-11-19 | 106.79 | 107.34 | ↑$0.55 (0.52%) | 106.27 | 108.48 | 138.93K |
| 2025-11-18 | 106.65 | 106.74 | ↑$0.09 (0.08%) | 105.50 | 107.97 | 253.40K |
| 2025-11-17 | 110.03 | 107.06 | ↓$2.97 (-2.70%) | 106.09 | 110.03 | 284.02K |
| 2025-11-14 | 107.85 | 109.74 | ↑$1.89 (1.75%) | 105.11 | 109.96 | 236.33K |
| 2025-11-13 | 110.59 | 110.12 | ↓$0.47 (-0.42%) | 109.28 | 112.01 | 307.48K |
| 2025-11-12 | 110.66 | 111.16 | ↑$0.50 (0.45%) | 110.66 | 112.76 | 381.26K |
| 2025-11-11 | 111.70 | 110.48 | ↓$1.22 (-1.09%) | 110.19 | 112.85 | 187.66K |
| 2025-11-10 | 112.08 | 112.60 | ↑$0.52 (0.46%) | 110.48 | 113.10 | 212.50K |
| 2025-11-07 | 110.05 | 110.71 | ↑$0.66 (0.60%) | 109.07 | 111.99 | 371.24K |
| 2025-11-06 | 112.86 | 110.95 | ↓$1.91 (-1.69%) | 110.71 | 114.17 | 281.39K |
| 2025-11-05 | 112.97 | 113.07 | ↑$0.10 (0.09%) | 112.28 | 114.18 | 397.91K |
| 2025-11-04 | 115.76 | 113.62 | ↓$2.14 (-1.85%) | 113.47 | 115.94 | 386.54K |
| 2025-11-03 | 117.80 | 115.31 | ↓$2.49 (-2.11%) | 114.75 | 119.60 | 590.05K |
| 2025-10-31 | 114.97 | 118.03 | ↑$3.06 (2.66%) | 114.97 | 121.10 | 1.09M |
| 2025-10-30 | 132.51 | 115.77 | ↓$16.74 (-12.63%) | 107.28 | 132.89 | 2.01M |
| 2025-10-29 | 126.21 | 129.76 | ↑$3.55 (2.81%) | 126.11 | 130.42 | 1.02M |
Create an account or log in to view more rows.
$FSS who loaded up??
$FSS Market is down
No worries
$FSS I blocked some bears and I liked it!
$FSS Bears always win...
Bulls have to be forever bagholders....
$FSS time to run
$FSS let’s ride
$FSS is it time?
$FSS only getting stronger
$FSS what happened?
$FSS bears haha