Federal Signal Corporation (FSS) Historical Stock Data
114.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSS is down -0.06% a day on average. There have been 17 days where Federal Signal Corporation closed green and 13 days where FSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 113.62 | 114.19 | ↑$0.57 (0.50%) | 112.77 | 114.42 | 200.78K |
| 2025-12-23 | 112.74 | 114.10 | ↑$1.36 (1.21%) | 112.74 | 115.07 | 393K |
| 2025-12-22 | 113.16 | 113.23 | ↑$0.07 (0.06%) | 112.36 | 114.13 | 165.15K |
| 2025-12-19 | 112.60 | 112.56 | ↓$0.04 (-0.04%) | 111.44 | 112.71 | 272.29K |
| 2025-12-18 | 110.45 | 111.20 | ↑$0.75 (0.68%) | 109.15 | 112.65 | 295.79K |
| 2025-12-17 | 110.86 | 109.55 | ↓$1.31 (-1.18%) | 109.24 | 112.26 | 381.94K |
| 2025-12-16 | 110.63 | 111.26 | ↑$0.63 (0.57%) | 110.09 | 112.16 | 330.35K |
| 2025-12-15 | 111.40 | 110.05 | ↓$1.35 (-1.21%) | 108.59 | 111.40 | 432.07K |
| 2025-12-12 | 112.35 | 110.83 | ↓$1.52 (-1.35%) | 110.06 | 112.43 | 347.03K |
| 2025-12-11 | 110.93 | 112.24 | ↑$1.31 (1.18%) | 110.48 | 113.25 | 248.68K |
| 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 |
Create an account or log in to view more rows.
$FSS trash
$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?