Dark

FSS
Federal Signal Corp.
stock NYSE

At Close

Sep 26, 2025 3:59:55 PM EDT

122.20USD-0.497%(-0.61)326,420

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 26, 2025 9:01:30 AM EDT

122.81USD0.000%(0.00)11,125

After-hours

Sep 26, 2025 4:00:30 PM EDT

122.24USD+0.033%(+0.04)379

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	123.3300	126.3600	121.5850	122.2400	-0.464%	326,420	0.000%
2025-09-25	122.8400	123.6800	121.3900	122.8100	+1.228%	370,721	-0.464%
2025-09-24	125.0600	125.1350	120.7300	121.3200	-2.539%	582,270	+0.758%
2025-09-23	126.2200	128.7000	124.2300	124.4800	-1.449%	281,165	-1.799%
2025-09-22	124.8500	126.3800	123.7100	126.3100	+0.814%	746,700	-3.222%
2025-09-19	127.9600	128.0500	124.8200	125.2900	-1.864%	2,059,009	-2.434%
2025-09-18	125.5400	128.1900	125.4500	127.6700	+2.111%	269,712	-4.253%
2025-09-17	126.7200	127.2650	124.3400	125.0300	-0.454%	343,678	-2.231%
2025-09-16	125.7000	126.3300	124.4600	125.6000	-0.436%	286,555	-2.675%
2025-09-15	126.1700	127.2500	124.2000	126.1500	+0.438%	212,587	-3.099%
2025-09-12	127.0200	127.6950	124.8600	125.6000	-1.760%	257,711	-2.675%
2025-09-11	126.2100	128.3650	126.1900	127.8500	+1.557%	262,228	-4.388%
2025-09-10	123.9800	125.8900	123.5900	125.8900	+1.803%	375,213	-2.899%
2025-09-09	124.3100	124.3100	121.8600	123.6600	-0.929%	248,044	-1.148%
2025-09-08	125.0900	125.8050	123.7750	124.8200	-0.088%	270,368	-2.067%
2025-09-05	125.0400	126.1100	122.6000	124.9300	-0.032%	230,267	-2.153%
2025-09-04	122.2700	125.0400	122.0701	124.9700	+2.392%	224,394	-2.185%
2025-09-03	122.6400	123.4100	121.3050	122.0500	-0.213%	372,655	+0.156%
2025-09-02	121.1200	122.6800	120.6800	122.3100	-0.553%	304,500	-0.057%
2025-08-29	126.5700	126.7300	122.5500	122.9900	-3.127%	408,992	-0.610%
2025-08-28	128.6500	128.6500	126.3500	126.9600	-0.665%	430,015	-3.718%
2025-08-27	126.8900	128.4000	126.8100	127.8100	+0.298%	378,891	-4.358%
2025-08-26	126.9200	127.8800	126.3300	127.4300	+0.679%	347,055	-4.073%
2025-08-25	128.3500	128.6750	126.4700	126.5700	-1.364%	312,354	-3.421%
2025-08-22	125.7900	129.1300	125.7750	128.3200	+2.821%	381,906	-4.738%
2025-08-21	126.2000	126.7650	124.7000	124.8000	-1.000%	331,938	-2.051%
2025-08-20	125.2600	126.1200	123.6500	126.0600	+0.582%	433,026	-3.030%
2025-08-19	126.0500	127.0100	125.1700	125.3300	-0.807%	255,791	-2.465%
2025-08-18	124.7800	126.3975	124.3000	126.3500	+1.535%	289,956	-3.253%
2025-08-15	127.9300	127.9300	124.0050	124.4400	-2.599%	591,282	-1.768%
2025-08-14	129.2700	129.2700	126.8800	127.7600	-1.503%	425,234	-4.321%
2025-08-13	130.0200	130.3000	128.8950	129.7100	-0.069%	473,623	-5.759%
2025-08-12	127.4100	130.0200	126.5400	129.8000	+2.657%	1,099,925	-5.824%
2025-08-11	125.9200	126.4500	124.3100	126.4400	+0.837%	789,961	-3.322%
2025-08-08	126.5700	127.3400	125.1900	125.3900	-0.602%	338,350	-2.512%
2025-08-07	126.0900	126.5700	123.9900	126.1500	+0.630%	794,006	-3.099%
2025-08-06	125.9200	126.8799	124.7900	125.3600	-0.207%	792,164	-2.489%
2025-08-05	124.8500	126.1400	123.6300	125.6200	+0.819%	896,237	-2.691%
2025-08-04	122.8800	124.6000	122.7400	124.6000	+1.656%	473,582	-1.894%
2025-08-01	124.1700	124.9600	120.9600	122.5700	-3.160%	1,064,378	-0.269%
2025-07-31	121.9200	128.3600	121.9200	126.5700	+2.114%	1,729,763	-3.421%
2025-07-30	117.4950	128.5000	116.4400	123.9500	+18.205%	2,589,633	-1.380%
2025-07-29	108.6300	108.9500	104.3900	104.8600	-2.655%	1,230,001	+16.574%
2025-07-28	109.1000	109.2900	107.4400	107.7200	-0.974%	793,385	+13.479%
2025-07-25	108.0300	108.8000	106.9000	108.7800	+1.210%	524,767	+12.374%
2025-07-24	107.6000	108.0500	104.6900	107.4800	-0.840%	833,610	+13.733%
2025-07-23	110.0700	111.2500	107.8600	108.3900	-0.560%	955,257	+12.778%
2025-07-22	108.0000	109.0600	107.6350	109.0000	+0.926%	587,140	+12.147%
2025-07-21	109.1200	109.4700	107.6400	108.0000	-0.222%	536,187	+13.185%
2025-07-18	107.2700	108.3600	106.4400	108.2400	+0.989%	1,023,442	+12.934%
2025-07-17	106.3600	107.5900	106.2428	107.1800	+0.667%	580,831	+14.051%
2025-07-16	106.5700	107.1900	105.3800	106.4700	-0.505%	455,139	+14.812%
2025-07-15	108.0600	108.0600	106.3500	107.0100	-0.843%	489,567	+14.232%
2025-07-14	110.2000	110.6099	107.5426	107.9200	-1.998%	760,626	+13.269%
2025-07-11	111.4600	111.6500	106.9000	110.1200	-2.618%	1,128,138	+11.006%
2025-07-10	112.4800	114.4000	112.3500	113.0800	+0.516%	562,445	+8.100%
2025-07-09	111.3800	112.8650	110.2518	112.5000	+1.306%	509,031	+8.658%
2025-07-08	110.1900	111.1400	109.8710	111.0500	+0.936%	771,485	+10.077%
2025-07-07	110.0000	111.0750	109.2100	110.0200	-0.695%	453,728	+11.107%
2025-07-03	109.8400	110.7900	109.5600	110.7900	+1.326%	276,141	+10.335%
2025-07-02	106.2000	109.4100	106.2000	109.3400	+3.044%	437,004	+11.798%
2025-07-01	106.2000	107.4800	105.9200	106.1100	-0.291%	796,772	+15.201%
2025-06-30	105.6800	107.0900	105.0000	106.4200	+1.886%	624,111	+14.866%
2025-06-27	105.5800	106.0700	103.9000	104.4500	-0.419%	1,509,641	+17.032%
2025-06-26	103.1000	105.1150	103.1000	104.8900	+2.053%	391,002	+16.541%
2025-06-25	104.1500	104.1500	102.2400	102.7800	-0.925%	420,786	+18.934%
2025-06-24	103.9600	104.9100	101.9300	103.7400	+0.777%	449,333	+17.833%
2025-06-23	100.9800	102.9900	100.4300	102.9400	+1.891%	353,083	+18.749%
2025-06-20	102.8500	103.4999	100.2335	101.0300	-1.125%	684,944	+20.994%
2025-06-18	101.0000	103.3800	100.7600	102.1800	+0.720%	370,099	+19.632%
2025-06-17	101.0100	101.9100	100.4600	101.4500	+0.059%	582,626	+20.493%
2025-06-16	100.6500	101.6600	100.4800	101.3900	+1.756%	259,897	+20.564%
2025-06-13	97.8000	99.7900	97.2500	99.6400	+0.423%	581,714	+22.682%
2025-06-12	100.6900	101.2700	98.7200	99.2200	-1.966%	336,480	+23.201%
2025-06-11	100.7100	102.4400	100.2300	101.2100	+0.477%	443,733	+20.779%
2025-06-10	100.8100	101.1250	99.6000	100.7300	+0.269%	360,716	+21.354%
2025-06-09	99.8300	101.1550	99.2600	100.4600	+1.209%	326,993	+21.680%
2025-06-06	100.7000	101.0700	98.9400	99.2600	-0.121%	605,779	+23.151%
2025-06-05	98.3100	99.6900	97.9950	99.3800	+1.191%	458,545	+23.003%
2025-06-04	97.5600	98.5000	96.7550	98.2100	+1.133%	502,368	+24.468%
2025-06-03	94.4800	97.1600	93.5970	97.1100	+3.320%	448,799	+25.878%
2025-06-02	93.7800	94.2200	92.5501	93.9900	-0.085%	444,697	+30.056%
2025-05-30	93.6100	94.8200	93.0200	94.0700	+0.202%	417,405	+29.946%
2025-05-29	94.4700	94.5750	93.4600	93.8800	-0.138%	182,641	+30.209%
2025-05-28	95.0200	95.4750	93.9300	94.0100	-1.519%	255,000	+30.029%
2025-05-27	93.6100	95.6700	92.4800	95.4600	+3.705%	512,374	+28.054%
2025-05-23	91.4800	92.5900	91.4800	92.0500	-1.128%	368,248	+32.797%
2025-05-22	92.0800	93.4600	92.0200	93.1000	-0.075%	292,113	+31.300%
2025-05-21	94.0300	94.9400	93.0500	93.1700	-2.225%	274,953	+31.201%
2025-05-20	95.5400	96.4800	94.8800	95.2900	-0.853%	245,334	+28.282%
2025-05-19	94.3800	96.1470	94.0050	96.1100	+0.786%	298,911	+27.188%
2025-05-16	94.2200	95.4400	93.4800	95.3600	+1.253%	332,325	+28.188%
2025-05-15	93.4000	94.4600	93.0000	94.1800	+0.437%	323,603	+29.794%
2025-05-14	94.4000	94.9700	93.5350	93.7700	-0.667%	352,710	+30.362%
2025-05-13	94.5400	94.8900	93.6310	94.4000	+0.822%	382,772	+29.492%
2025-05-12	93.6000	94.8800	91.7100	93.6300	+4.544%	462,035	+30.556%
2025-05-09	89.5900	90.2750	88.9450	89.5600	-0.033%	325,103	+36.490%
2025-05-08	89.0000	91.0600	88.8150	89.5900	+1.518%	564,841	+36.444%
2025-05-07	88.5000	88.7100	87.3450	88.2500	+1.065%	773,803	+38.516%
2025-05-06	86.7300	87.6300	85.5300	87.3200	-0.034%	332,790	+39.991%
2025-05-05	85.7100	88.1100	85.3110	87.3500	+0.889%	724,888	+39.943%
2025-05-02	84.8400	87.0200	84.5000	86.5800	+2.778%	923,732	+41.187%
2025-05-01	81.5000	85.4600	80.7917	84.2400	+3.451%	1,121,589	+45.109%
2025-04-30	78.7500	82.1950	77.5000	81.4300	+7.626%	1,308,376	+50.117%
2025-04-29	74.6000	76.1400	74.3500	75.6600	+0.799%	800,627	+61.565%
2025-04-28	75.4400	76.2550	74.1100	75.0600	-0.266%	491,999	+62.856%
2025-04-25	76.2500	77.1300	74.8600	75.2600	-1.903%	527,781	+62.424%
2025-04-24	75.7400	76.8730	75.0500	76.7200	+1.670%	823,969	+59.333%
2025-04-23	77.2300	79.7000	75.4200	75.4600	+2.485%	649,090	+61.993%
2025-04-22	73.4100	74.2200	72.6200	73.6300	+1.279%	558,380	+66.019%
2025-04-21	74.1700	74.4000	71.9200	72.7000	-3.196%	406,825	+68.143%
2025-04-17	74.6500	75.9100	74.5200	75.1000	+0.147%	972,243	+62.770%
2025-04-16	75.2600	76.1100	73.9700	74.9900	-0.728%	551,162	+63.008%
2025-04-15	76.1900	76.9600	75.1600	75.5400	-0.814%	273,717	+61.822%
2025-04-14	77.1500	77.7700	74.9000	76.1600	-0.131%	484,763	+60.504%
2025-04-11	74.0700	76.7500	73.4700	76.2600	+2.776%	580,825	+60.294%
2025-04-10	75.1900	75.7350	72.8850	74.2000	-3.121%	829,913	+64.744%
2025-04-09	69.2500	77.7150	69.2500	76.5900	+10.631%	803,477	+59.603%
2025-04-08	72.7100	73.4650	67.9900	69.2300	-2.024%	752,783	+76.571%
2025-04-07	68.0800	73.3500	66.4700	70.6600	-0.995%	1,150,066	+72.997%
2025-04-04	69.6200	72.2900	67.6000	71.3700	-2.152%	880,889	+71.276%
2025-04-03	73.1600	74.3200	72.4001	72.9400	-5.359%	646,253	+67.590%
2025-04-02	73.6700	77.3250	73.6700	77.0700	+2.719%	398,924	+58.609%
2025-04-01	73.1400	75.0800	72.7000	75.0300	+2.012%	675,125	+62.921%
2025-03-31	74.1400	74.4900	73.0500	73.5500	-2.168%	837,818	+66.200%
2025-03-28	78.3900	79.3700	74.7000	75.1800	-4.691%	427,426	+62.596%
2025-03-27	79.3800	80.9800	78.6900	78.8800	-0.617%	845,217	+54.970%
2025-03-26	79.0800	79.9990	78.9900	79.3700	+0.354%	580,551	+54.013%
2025-03-25	77.8800	79.9300	77.8650	79.0900	+1.216%	501,286	+54.558%
2025-03-24	76.5400	78.2075	76.3250	78.1400	+3.689%	343,926	+56.437%
2025-03-21	74.9000	75.9900	74.2300	75.3600	-0.685%	1,609,961	+62.208%
2025-03-20	76.9800	77.5300	75.6900	75.8800	-2.493%	596,657	+61.096%
2025-03-19	77.4800	78.5690	76.3100	77.8200	+0.374%	748,547	+57.080%
2025-03-18	77.7900	78.3970	77.3000	77.5300	-1.072%	271,576	+57.668%
2025-03-17	76.7700	78.8900	76.4500	78.3700	+1.542%	438,931	+55.978%
2025-03-14	76.0600	77.3300	75.2000	77.1800	+2.293%	642,101	+58.383%
2025-03-13	78.3600	78.4600	75.1950	75.4500	-4.421%	636,056	+62.015%
2025-03-12	80.7400	80.9450	78.2800	78.9400	-1.657%	692,234	+54.852%
2025-03-11	80.7500	81.5900	79.3850	80.2700	-0.273%	575,749	+52.286%
2025-03-10	79.4700	82.0900	79.4700	80.4900	-0.124%	853,210	+51.870%
2025-03-07	79.4900	80.8100	78.4900	80.5900	+1.206%	714,491	+51.681%
2025-03-06	80.0400	80.4500	79.0000	79.6300	-1.558%	549,448	+53.510%
2025-03-05	79.8300	81.5200	79.7750	80.8900	+1.037%	557,489	+51.119%
2025-03-04	78.9500	81.5200	77.7012	80.0600	-0.062%	731,132	+52.685%
2025-03-03	81.8100	83.1150	79.9000	80.1100	-1.439%	729,782	+52.590%
2025-02-28	82.3200	82.4300	79.0700	81.2800	-0.478%	778,340	+50.394%
2025-02-27	79.5900	84.8400	79.2400	81.6700	+2.113%	934,948	+49.676%
2025-02-26	88.6100	89.3000	79.8900	79.9800	-11.868%	1,208,029	+52.838%
2025-02-25	90.6500	91.6500	89.3600	90.7500	-0.033%	708,121	+34.700%
2025-02-24	93.9300	94.1550	90.7700	90.7800	-3.127%	557,910	+34.655%
2025-02-21	98.4200	98.5200	93.6100	93.7100	-3.511%	382,099	+30.445%
2025-02-20	98.9900	99.3874	96.1200	97.1200	-2.126%	322,569	+25.865%
2025-02-19	97.4800	100.3600	96.5710	99.2300	+0.710%	410,220	+23.189%
2025-02-18	97.6600	98.9000	97.4100	98.5300	+1.473%	334,362	+24.064%
2025-02-14	97.8000	98.2914	96.4400	97.1000	0.000%	243,002	+25.891%
2025-02-13	96.9500	97.2850	95.9150	97.1000	+0.414%	284,151	+25.891%
2025-02-12	96.4900	98.2900	95.8800	96.7000	-2.432%	395,030	+26.412%
2025-02-11	96.9100	99.2100	96.2400	99.1100	+1.651%	345,731	+23.338%
2025-02-10	97.9300	98.2800	95.5750	97.5000	-0.154%	286,408	+25.374%
2025-02-07	98.0200	98.2300	96.7600	97.6500	-0.164%	210,762	+25.182%
2025-02-06	98.2700	98.9100	96.3200	97.8100	+0.092%	311,453	+24.977%
2025-02-05	97.7900	98.1300	96.7200	97.7200	+0.888%	213,757	+25.092%
2025-02-04	96.8700	97.5350	96.4500	96.8600	+0.031%	342,786	+26.203%
2025-02-03	96.3600	97.4850	94.4550	96.8300	-1.505%	512,119	+26.242%
2025-01-31	99.4900	99.7400	97.9700	98.3100	-0.637%	263,526	+24.341%
2025-01-30	98.5600	100.0700	98.4650	98.9400	+1.508%	174,071	+23.550%
2025-01-29	97.9200	99.4000	97.0600	97.4700	-0.875%	192,859	+25.413%
2025-01-28	97.5100	98.5100	96.8500	98.3300	+1.017%	220,484	+24.316%
2025-01-27	98.4200	99.0500	96.7000	97.3400	-1.964%	277,555	+25.580%
2025-01-24	101.2100	101.7199	98.4400	99.2900	-2.004%	291,307	+23.114%
2025-01-23	98.9500	101.7700	98.6201	101.3200	+2.106%	430,638	+20.647%
2025-01-22	99.5000	99.8000	98.0900	99.2300	+0.111%	256,177	+23.189%
2025-01-21	98.2400	99.8050	97.9163	99.1200	+1.975%	289,597	+23.325%
2025-01-17	99.3700	99.3700	96.1300	97.2000	-0.654%	883,031	+25.761%
2025-01-16	96.5900	98.5400	95.9200	97.8400	+1.906%	484,740	+24.939%
2025-01-15	98.9200	99.1100	95.1300	96.0100	-1.143%	359,521	+27.320%
2025-01-14	96.0500	97.6500	95.5900	97.1200	+2.307%	254,966	+25.865%
2025-01-13	91.9700	94.9800	91.8400	94.9300	+1.977%	267,780	+28.769%
2025-01-10	91.0700	93.3050	90.5200	93.0900	+0.258%	355,491	+31.314%
2025-01-08	91.4000	92.9100	90.0600	92.8500	+0.869%	277,661	+31.653%
2025-01-07	93.5300	93.9100	91.3950	92.0500	-1.687%	420,908	+32.797%
2025-01-06	95.8600	96.9300	93.2800	93.6300	-2.336%	364,695	+30.556%
2025-01-03	92.5000	96.0000	91.9500	95.8700	+3.924%	323,626	+27.506%
2025-01-02	93.0700	93.4400	90.8700	92.2500	-0.152%	303,724	+32.509%
2024-12-31	92.6200	93.1900	91.8000	92.3900	+0.217%	246,237	+32.309%
2024-12-30	91.7600	92.6400	90.4500	92.1900	-0.507%	335,193	+32.596%
2024-12-27	93.0900	93.8000	91.2300	92.6600	-1.436%	470,943	+31.923%
2024-12-26	92.8300	94.2000	91.9200	94.0100	+0.449%	183,768	+30.029%
2024-12-24	91.8000	93.6700	90.8900	93.5900	+3.243%	162,033	+30.612%
2024-12-23	91.3400	91.4400	90.3100	90.6500	-1.253%	229,209	+34.848%
2024-12-20	90.6800	93.3650	90.0200	91.8000	+0.033%	652,267	+33.159%
2024-12-19	93.4400	94.3900	91.5150	91.7700	-0.832%	361,234	+33.203%
2024-12-18	96.4800	97.4900	92.0000	92.5400	-3.302%	355,007	+32.094%
2024-12-17	97.1700	97.5900	95.6000	95.7000	-1.987%	339,641	+27.732%
2024-12-16	96.6300	98.0200	95.2410	97.6400	+1.213%	224,982	+25.195%
2024-12-13	97.1100	97.3600	95.1900	96.4700	-0.884%	205,631	+26.713%
2024-12-12	97.3500	98.3899	97.1050	97.3300	-0.041%	330,834	+25.593%
2024-12-11	98.5800	99.0300	97.2900	97.3700	-0.021%	502,923	+25.542%
2024-12-10	98.3300	99.2700	96.9800	97.3900	-0.835%	307,009	+25.516%
2024-12-09	98.9200	99.2800	97.2800	98.2100	+0.399%	260,369	+24.468%
2024-12-06	98.0300	98.3400	97.1700	97.8200	+0.236%	220,183	+24.964%
2024-12-05	99.3900	99.5750	97.5000	97.5900	-2.116%	241,118	+25.259%
2024-12-04	98.5400	99.8850	97.9300	99.7000	+1.393%	195,629	+22.608%
2024-12-03	98.2000	98.4600	97.2800	98.3300	+0.224%	206,357	+24.316%
2024-12-02	97.5100	99.1655	97.3700	98.1100	+0.719%	338,945	+24.595%
2024-11-29	98.7400	99.3400	97.4100	97.4100	-0.480%	248,706	+25.490%
2024-11-27	98.0100	98.6000	97.0000	97.8800	+0.164%	301,223	+24.888%
2024-11-26	96.9100	97.9300	96.3700	97.7200	+0.185%	236,721	+25.092%
2024-11-25	97.0300	98.9950	96.2910	97.5400	+1.742%	431,158	+25.323%
2024-11-22	95.2100	96.0900	95.0200	95.8700	+1.107%	521,092	+27.506%
2024-11-21	92.4800	94.8900	91.9700	94.8200	+3.448%	343,297	+28.918%
2024-11-20	91.5400	91.7300	90.3100	91.6600	+0.339%	442,546	+33.362%
2024-11-19	89.2500	91.4300	89.2500	91.3500	+0.906%	288,407	+33.815%
2024-11-18	89.5000	90.9550	89.1900	90.5300	+1.366%	308,871	+35.027%
2024-11-15	90.9400	90.9400	88.1000	89.3100	-1.554%	394,999	+36.872%
2024-11-14	92.8700	92.9850	89.9700	90.7200	-1.829%	600,720	+34.744%
2024-11-13	91.8800	92.4500	91.0250	92.4100	+1.327%	440,997	+32.280%
2024-11-12	90.6100	92.1100	90.3501	91.2000	+0.341%	675,633	+34.035%
2024-11-11	91.6600	92.6499	90.2600	90.8900	+0.598%	242,728	+34.492%
2024-11-08	89.2300	90.9500	88.2700	90.3500	+1.906%	350,210	+35.296%
2024-11-07	90.3300	90.4100	88.5100	88.6600	-1.903%	930,687	+37.875%
2024-11-06	90.2100	92.1300	88.9600	90.3800	+6.820%	560,616	+35.251%
2024-11-05	80.9100	84.6800	80.9100	84.6100	+3.740%	730,477	+44.475%
2024-11-04	81.5100	82.1400	80.9000	81.5600	-0.342%	884,897	+49.877%
2024-11-01	82.6900	83.6600	81.5000	81.8400	+0.331%	536,686	+49.365%
2024-10-31	83.5700	85.2500	80.0000	81.5700	-3.786%	488,228	+49.859%
2024-10-30	84.5400	85.8900	84.4500	84.7800	+0.296%	399,871	+44.185%
2024-10-29	84.8900	85.3950	84.4000	84.5300	-1.423%	332,660	+44.611%
2024-10-28	86.1700	86.9550	85.5000	85.7500	+0.457%	380,650	+42.554%
2024-10-25	85.8000	85.9400	84.9300	85.3600	+0.483%	282,515	+43.205%
2024-10-24	85.4000	85.4450	84.2350	84.9500	+0.236%	382,766	+43.896%
2024-10-23	84.4400	85.3850	84.1500	84.7500	-0.271%	367,593	+44.236%
2024-10-22	87.1600	87.2700	84.9000	84.9800	-3.289%	428,248	+43.846%
2024-10-21	88.8500	89.6000	87.5700	87.8700	-1.014%	354,781	+39.115%
2024-10-18	94.6600	94.7400	88.6800	88.7700	-5.714%	545,655	+37.704%
2024-10-17	94.0500	94.3800	93.0700	94.1500	+0.674%	152,785	+29.835%
2024-10-16	94.0300	95.2050	93.2700	93.5200	+0.365%	225,345	+30.710%
2024-10-15	92.9300	94.4900	92.9300	93.1800	-0.086%	203,357	+31.187%
2024-10-14	92.1000	93.3000	91.4480	93.2600	+1.051%	138,251	+31.074%
2024-10-11	90.1900	92.5900	90.1900	92.2900	+2.351%	347,209	+32.452%
2024-10-10	90.3600	90.5400	88.7800	90.1700	-1.861%	279,175	+35.566%
2024-10-09	91.1700	92.7700	91.0350	91.8800	+0.768%	188,226	+33.043%
2024-10-08	91.9600	92.3900	91.0500	91.1800	-0.491%	186,546	+34.064%
2024-10-07	90.6000	92.1359	89.5000	91.6300	+1.025%	239,804	+33.406%
2024-10-04	92.3400	92.3400	90.2650	90.7000	+0.588%	172,610	+34.774%
2024-10-03	92.5500	92.6600	90.0600	90.1700	-2.928%	278,022	+35.566%
2024-10-02	92.2300	93.8100	91.8600	92.8900	+0.205%	203,730	+31.597%
2024-10-01	92.8000	93.5950	90.5600	92.7000	-0.813%	272,619	+31.866%
2024-09-30	92.8900	94.1400	92.7500	93.4600	+0.495%	449,126	+30.794%
2024-09-27	93.6100	94.8000	92.6000	93.0000	+0.216%	276,645	+31.441%
2024-09-26	94.4400	95.2100	92.5000	92.8000	-0.215%	373,831	+31.724%
2024-09-25	93.2200	93.7300	92.6900	93.0000	+0.097%	328,895	+31.441%
2024-09-24	92.8300	93.1100	91.6100	92.9100	+0.967%	260,141	+31.568%
2024-09-23	91.8300	92.4300	91.3500	92.0200	+0.491%	224,871	+32.841%
2024-09-20	91.7200	91.9500	90.2700	91.5700	-0.251%	910,097	+33.494%
2024-09-19	92.0000	92.1800	90.4600	91.8000	+2.604%	268,229	+33.159%
2024-09-18	89.1800	91.6300	88.2200	89.4700	+0.596%	419,194	+36.627%
2024-09-17	87.6200	89.5200	86.6200	88.9400	+2.619%	312,696	+37.441%
2024-09-16	87.3400	87.9743	86.1600	86.6700	-0.356%	184,527	+41.041%
2024-09-13	87.1300	87.9100	86.3700	86.9800	+1.022%	260,100	+40.538%
2024-09-12	85.1600	86.8300	84.3800	86.1000	+1.713%	336,978	+41.974%
2024-09-11	82.8700	84.6900	81.5950	84.6500	+2.148%	524,049	+44.406%
2024-09-10	83.9500	84.0400	81.9000	82.8700	-0.600%	446,128	+47.508%
2024-09-09	84.1100	84.6600	82.7320	83.3700	+0.108%	479,074	+46.623%
2024-09-06	85.0800	85.7600	83.0400	83.2800	-2.116%	401,844	+46.782%
2024-09-05	87.3300	87.4350	85.0100	85.0800	-2.976%	465,119	+43.677%
2024-09-04	88.1300	88.9400	87.4800	87.6900	-1.116%	233,307	+39.400%
2024-09-03	93.2700	93.5400	88.5100	88.6800	-6.149%	256,937	+37.844%
2024-08-30	93.7700	94.9200	92.5000	94.4900	+0.897%	381,009	+29.368%
2024-08-29	93.6900	94.4850	92.7300	93.6500	+0.894%	203,866	+30.529%
2024-08-28	92.1600	93.6200	92.0838	92.8200	+0.738%	207,873	+31.696%
2024-08-27	93.2800	93.2800	91.8100	92.1400	-1.612%	235,750	+32.668%
2024-08-26	94.4700	94.7000	93.4600	93.6500	-0.330%	232,445	+30.529%
2024-08-23	93.2000	94.5500	92.1750	93.9600	+1.600%	480,997	+30.098%
2024-08-22	93.2200	94.1600	92.1500	92.4800	-0.858%	185,315	+32.180%
2024-08-21	92.9600	93.4500	92.0000	93.2800	+0.931%	367,893	+31.046%
2024-08-20	94.5600	94.5600	92.0900	92.4200	-2.777%	713,186	+32.266%
2024-08-19	95.1800	95.9590	94.5210	95.0600	-0.126%	168,957	+28.592%
2024-08-16	95.5500	96.4600	94.7950	95.1800	-0.658%	201,483	+28.430%
2024-08-15	95.7800	96.8500	94.4000	95.8100	+2.701%	184,779	+27.586%
2024-08-14	94.0200	94.3150	92.6225	93.2900	-0.278%	139,334	+31.032%
2024-08-13	93.8300	94.2800	92.6200	93.5500	+0.473%	171,765	+30.668%
2024-08-12	94.3600	94.3600	92.1900	93.1100	-1.262%	413,808	+31.286%
2024-08-09	94.1900	94.6700	93.2500	94.3000	+0.149%	167,679	+29.629%
2024-08-08	92.4000	94.2100	91.4500	94.1600	+3.541%	238,430	+29.822%
2024-08-07	94.0200	94.8790	90.6000	90.9400	-1.951%	464,643	+34.418%
2024-08-06	91.0500	93.8350	90.5550	92.7500	+1.923%	213,808	+31.795%
2024-08-05	89.4600	91.3600	87.7100	91.0000	-2.663%	277,905	+34.330%
2024-08-02	92.9100	93.9000	91.5200	93.4900	-3.688%	365,157	+30.752%
2024-08-01	99.4600	100.1150	95.1000	97.0700	-2.901%	432,571	+25.930%
2024-07-31	100.2600	102.1800	98.2000	99.9700	+1.246%	411,070	+22.277%
2024-07-30	99.1100	100.0500	98.4000	98.7400	+1.407%	313,641	+23.800%
2024-07-29	99.8100	99.8100	97.3000	97.3700	-1.944%	292,811	+25.542%
2024-07-26	99.0200	100.9000	98.4200	99.3000	+3.030%	469,285	+23.102%
2024-07-25	96.2700	99.9800	92.7300	96.3800	+1.957%	585,084	+26.831%
2024-07-24	97.0000	97.7800	94.0500	94.5300	-3.046%	333,248	+29.313%
2024-07-23	94.9100	98.3900	94.9100	97.5000	+1.732%	396,089	+25.374%
2024-07-22	92.2500	96.0200	92.2212	95.8400	+4.197%	439,620	+27.546%
2024-07-19	93.3100	93.5800	91.6700	91.9800	-1.394%	349,555	+32.898%
2024-07-18	93.4300	95.7350	92.3800	93.2800	-1.155%	348,157	+31.046%
2024-07-17	98.2900	99.7800	94.1850	94.3700	-4.879%	574,529	+29.533%
2024-07-16	94.7600	99.4100	94.6630	99.2100	+5.531%	422,534	+23.213%
2024-07-15	91.5800	94.9100	91.4600	94.0100	+3.604%	499,150	+30.029%
2024-07-12	90.1700	91.9000	89.4625	90.7400	+2.254%	344,274	+34.715%
2024-07-11	87.0000	89.1000	85.8600	88.7400	+4.425%	333,628	+37.751%
2024-07-10	83.8100	85.0400	83.7600	84.9800	+1.870%	271,242	+43.846%
2024-07-09	83.2300	83.6100	83.1000	83.4200	-0.036%	231,793	+46.536%
2024-07-08	84.5700	85.3200	83.3600	83.4500	-0.465%	136,464	+46.483%
2024-07-05	83.9500	84.7100	82.9293	83.8400	-0.616%	185,706	+45.802%
2024-07-03	83.4900	84.6800	83.1901	84.3600	+1.394%	111,601	+44.903%
2024-07-02	82.1500	83.9950	82.1500	83.2000	+1.032%	231,141	+46.923%
2024-07-01	84.2200	84.5500	81.9400	82.3500	-1.578%	250,479	+48.440%
2024-06-28	84.4600	85.3100	83.5100	83.6700	+0.132%	802,087	+46.098%
2024-06-27	84.0600	84.7900	83.1200	83.5600	+0.120%	299,395	+46.290%
2024-06-26	84.1900	84.5900	83.3700	83.4600	-1.511%	297,125	+46.465%
2024-06-25	85.0100	85.1500	83.5600	84.7400	-0.726%	236,809	+44.253%
2024-06-24	84.6800	86.1400	84.0450	85.3600	+1.209%	187,502	+43.205%
2024-06-21	84.0100	84.3400	83.1800	84.3400	+0.142%	602,796	+44.937%
2024-06-20	84.5900	85.8000	83.2100	84.2200	-0.929%	226,766	+45.144%
2024-06-18	84.9800	85.2100	84.2150	85.0100	-0.059%	135,539	+43.795%
2024-06-17	83.7800	85.3900	83.7000	85.0600	+1.504%	146,406	+43.710%
2024-06-14	84.0700	84.0950	82.8700	83.8000	-2.114%	239,880	+45.871%
2024-06-13	85.6500	85.7800	84.7600	85.6100	-0.627%	222,667	+42.787%
2024-06-12	86.7100	88.1800	86.1000	86.1500	+1.544%	238,820	+41.892%
2024-06-11	84.3500	85.1100	83.2000	84.8400	+0.035%	227,013	+44.083%
2024-06-10	84.9400	85.2999	84.1100	84.8100	-1.119%	333,808	+44.134%
2024-06-07	86.3000	86.6300	85.1350	85.7700	-0.947%	133,628	+42.521%
2024-06-06	87.3000	88.0800	86.1500	86.5900	-0.972%	110,375	+41.171%
2024-06-05	85.9300	87.7700	85.1116	87.4400	+2.317%	236,051	+39.799%
2024-06-04	86.8800	87.1000	84.7500	85.4600	-2.108%	319,300	+43.038%
2024-06-03	92.3300	92.8990	85.3200	87.3000	-5.129%	458,409	+40.023%
2024-05-31	88.3000	92.0300	88.1500	92.0200	+5.467%	533,736	+32.841%
2024-05-30	86.2400	87.9899	85.9100	87.2500	+1.904%	307,812	+40.103%
2024-05-29	85.2900	85.8300	85.0000	85.6200	-0.684%	222,961	+42.770%
2024-05-28	87.0300	87.4000	85.4800	86.2100	-0.622%	200,123	+41.793%
2024-05-24	86.6000	86.9600	86.1600	86.7500	+0.568%	209,436	+40.911%
2024-05-23	87.2900	87.4100	85.7900	86.2600	-0.576%	170,072	+41.711%
2024-05-22	86.1700	86.9200	86.0300	86.7600	+0.359%	177,788	+40.894%
2024-05-21	87.2500	87.2500	86.2400	86.4500	-1.245%	434,372	+41.400%
2024-05-20	86.2900	87.5500	85.9100	87.5400	+1.355%	203,356	+39.639%
2024-05-17	86.6100	86.7900	86.1200	86.3700	0.000%	129,149	+41.531%
2024-05-16	87.0800	87.0800	85.6900	86.3700	-1.235%	183,002	+41.531%
2024-05-15	87.3300	88.1100	86.9900	87.4500	+0.784%	177,117	+39.783%
2024-05-14	87.0000	87.0000	86.0200	86.7700	+0.545%	362,655	+40.878%
2024-05-13	88.1400	88.1400	86.2500	86.3000	-1.608%	209,006	+41.645%
2024-05-10	87.8100	88.0600	86.5400	87.7100	+0.562%	565,468	+39.368%
2024-05-09	85.5100	87.4000	85.5100	87.2200	+2.155%	252,014	+40.151%
2024-05-08	85.4400	85.8650	84.7300	85.3800	-0.594%	234,732	+43.172%
2024-05-07	84.3000	86.2500	84.1800	85.8900	+2.007%	301,214	+42.322%
2024-05-06	82.7300	84.4090	82.6000	84.2000	+2.695%	252,429	+45.178%
2024-05-03	83.3000	83.3000	81.5200	81.9900	-0.389%	250,044	+49.091%
2024-05-02	80.6800	82.3200	80.4700	82.3100	+2.452%	530,772	+48.512%
2024-05-01	81.4700	82.4200	80.2700	80.3400	-1.181%	451,726	+52.153%
2024-04-30	83.2000	84.6200	80.2700	81.3000	-4.555%	677,075	+50.357%
2024-04-29	83.9000	85.2200	83.9000	85.1800	+1.550%	347,617	+43.508%
2024-04-26	83.3800	84.6400	83.3800	83.8800	+0.939%	241,607	+45.732%
2024-04-25	82.2000	83.4700	81.6100	83.1000	-0.276%	283,504	+47.100%
2024-04-24	83.6300	84.8100	82.4000	83.3300	-0.513%	244,992	+46.694%
2024-04-23	82.3300	83.8500	82.3300	83.7600	+2.146%	242,113	+45.941%
2024-04-22	81.1400	82.5345	80.6700	82.0000	+1.435%	243,674	+49.073%
2024-04-19	81.1900	82.1700	80.4600	80.8400	-0.834%	353,324	+51.212%
2024-04-18	82.8000	83.4400	81.4500	81.5200	-1.296%	288,915	+49.951%
2024-04-17	83.9500	83.9500	82.4800	82.5900	-0.769%	231,919	+48.008%
2024-04-16	83.0100	83.3200	82.0800	83.2300	-0.276%	235,145	+46.870%
2024-04-15	84.4400	84.5900	83.1450	83.4600	-0.108%	180,818	+46.465%
2024-04-12	83.9000	84.5600	82.8650	83.5500	-1.636%	188,744	+46.308%
2024-04-11	83.9200	85.0500	83.2800	84.9400	+1.143%	265,511	+43.913%
2024-04-10	83.1700	84.3700	80.1600	83.9800	-0.944%	408,397	+45.558%
2024-04-09	85.4900	85.9900	83.7800	84.7800	-0.784%	323,502	+44.185%
2024-04-08	86.6400	87.1200	85.3900	85.4500	-1.260%	154,935	+43.054%

document.getElementById("hFRlDt").onerror = function(){this.style.display='none';}; .dark-mode .p1q5Gp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1q5Gp{ color: #333333; background-color: white; border: 2px solid #333333; }FSSFederal Signal Corp.stock NYSE

FSS
Federal Signal Corp.
stock NYSE