Dark

FSS
Federal Signal Corp.
stock NYSE

At Close

Jun 30, 2026 3:59:48 PM EDT

128.54USD+1.456%(+1.85)428,599

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-126.69)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

128.49USD-0.035%(-0.05)116,693

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	127.7400	129.5400	126.0800	128.4900	+1.421%	428,599	0.000%
2026-06-29	123.2000	126.6900	122.5300	126.6900	+1.053%	698,341	+1.421%
2026-06-26	125.1400	127.2650	123.6650	125.3700	-1.260%	2,072,557	+2.489%
2026-06-25	122.9100	128.4700	122.4300	126.9700	+4.347%	800,897	+1.197%
2026-06-24	119.6500	123.3600	117.8400	121.6800	+2.953%	796,394	+5.597%
2026-06-23	116.2700	119.2700	115.9400	118.1900	+0.639%	449,695	+8.715%
2026-06-22	119.4900	119.4900	116.3300	117.4400	-0.911%	531,168	+9.409%
2026-06-18	115.9100	119.2900	115.9100	118.5200	+4.120%	1,008,999	+8.412%
2026-06-17	112.7700	114.4900	112.4300	113.8300	+1.003%	428,853	+12.879%
2026-06-16	111.7200	113.8500	110.8400	112.7000	+2.083%	433,711	+14.011%
2026-06-15	111.1500	112.6600	109.8400	110.4000	+1.182%	363,286	+16.386%
2026-06-12	111.3900	111.9000	108.6250	109.1100	-1.088%	454,641	+17.762%
2026-06-11	112.3400	113.9950	110.0100	110.3100	-0.307%	601,574	+16.481%
2026-06-10	110.2000	111.5000	108.8401	110.6500	+0.490%	634,778	+16.123%
2026-06-09	108.2700	111.8800	108.2000	110.1100	+3.022%	565,309	+16.692%
2026-06-08	107.6200	108.4300	105.6200	106.8800	+0.366%	382,256	+20.219%
2026-06-05	106.9300	108.2200	106.3800	106.4900	-1.316%	322,091	+20.659%
2026-06-04	108.5000	109.7075	107.5400	107.9100	+0.728%	305,326	+19.071%
2026-06-03	106.6500	108.0000	105.2000	107.1300	+0.639%	465,806	+19.938%
2026-06-02	106.1900	107.5000	105.2100	106.4500	+0.910%	477,303	+20.705%
2026-06-01	105.0700	106.4290	101.1850	105.4900	-1.134%	680,637	+21.803%
2026-05-29	112.3300	112.3300	106.3200	106.7000	-5.850%	772,369	+20.422%
2026-05-28	114.8300	116.0200	111.8500	113.3300	-2.596%	426,316	+13.377%
2026-05-27	115.9800	117.0350	114.9100	116.3500	-0.163%	313,659	+10.434%
2026-05-26	113.3400	117.0700	112.9300	116.5400	+3.490%	443,603	+10.254%
2026-05-22	112.2900	112.7600	110.4101	112.6100	+0.887%	304,463	+14.102%
2026-05-21	111.1700	112.6050	109.0100	111.6200	-0.552%	331,252	+15.114%
2026-05-20	109.5600	112.6550	109.3600	112.2400	+2.437%	347,708	+14.478%
2026-05-19	111.1400	111.5500	109.1800	109.5700	-2.786%	376,502	+17.268%
2026-05-18	111.2600	113.2800	109.0701	112.7100	+1.240%	352,386	+14.001%
2026-05-15	113.4200	113.4200	110.4800	111.3300	-3.259%	277,195	+15.414%
2026-05-14	115.2000	116.1700	113.5191	115.0800	+0.735%	332,462	+11.653%
2026-05-13	114.7300	115.0500	113.6100	114.2400	-1.031%	272,295	+12.474%
2026-05-12	117.2100	117.4000	113.1500	115.4300	-1.661%	405,795	+11.314%
2026-05-11	118.1900	119.4600	116.9150	117.3800	-0.803%	431,277	+9.465%
2026-05-08	121.2900	122.5150	118.1000	118.3300	-1.768%	302,023	+8.586%
2026-05-07	125.0600	125.0600	120.3700	120.4600	-3.338%	471,822	+6.666%
2026-05-06	123.9400	125.6450	122.6300	124.6200	+2.559%	499,266	+3.105%
2026-05-05	119.2900	121.8400	118.0000	121.5100	+3.422%	464,919	+5.744%
2026-05-04	121.2000	122.0899	117.4700	117.4900	-3.388%	529,048	+9.362%
2026-05-01	122.9600	123.1900	119.3900	121.6100	-1.234%	570,245	+5.657%
2026-04-30	123.0500	127.5250	122.5400	123.1300	+1.358%	685,829	+4.353%
2026-04-29	126.7300	128.9000	119.1300	121.4800	+8.717%	1,219,283	+5.770%
2026-04-28	115.7800	116.0025	111.1950	111.7400	-3.389%	381,378	+14.990%
2026-04-27	115.9900	117.0600	115.0250	115.6600	-0.302%	290,833	+11.093%
2026-04-24	117.4200	118.4500	115.8200	116.0100	-0.685%	269,210	+10.758%
2026-04-23	114.8000	117.9600	114.8000	116.8100	+2.456%	374,744	+9.999%
2026-04-22	114.0800	114.8600	113.4350	114.0100	+0.449%	254,044	+12.701%
2026-04-21	115.3500	116.3700	112.4000	113.5000	-1.544%	674,907	+13.207%
2026-04-20	113.8200	115.4400	112.9600	115.2800	+0.910%	362,692	+11.459%
2026-04-17	112.2800	115.2500	111.5100	114.2400	+3.469%	770,313	+12.474%
2026-04-16	115.4800	115.4800	110.0600	110.4100	-2.422%	474,634	+16.375%
2026-04-15	115.8300	115.8850	111.7000	113.1500	-3.472%	550,520	+13.557%
2026-04-14	118.4600	118.5000	115.7000	117.2200	-0.594%	471,164	+9.614%
2026-04-13	115.0400	118.1900	113.8800	117.9200	+2.503%	655,480	+8.964%
2026-04-10	115.1400	116.1600	114.2350	115.0400	+0.253%	253,149	+11.692%
2026-04-09	112.4500	115.0599	111.6750	114.7500	+1.459%	506,474	+11.974%
2026-04-08	113.5200	116.5787	112.3900	113.1000	+4.172%	684,441	+13.607%
2026-04-07	108.7100	110.0000	107.4500	108.5700	-0.495%	341,326	+18.348%
2026-04-06	108.7300	109.4000	107.2000	109.1100	-0.128%	243,609	+17.762%
2026-04-02	107.4000	110.8900	105.3250	109.2500	-0.392%	400,114	+17.611%
2026-04-01	107.9000	110.9300	107.8700	109.6800	+1.424%	482,591	+17.150%
2026-03-31	106.2300	108.8700	104.9000	108.1400	+3.217%	466,903	+18.818%
2026-03-30	107.0700	107.0700	103.2500	104.7700	-1.597%	437,317	+22.640%
2026-03-27	108.1600	108.9650	105.7950	106.4700	-1.916%	317,315	+20.682%
2026-03-26	109.9800	111.6050	107.9600	108.5500	-2.506%	229,208	+18.369%
2026-03-25	113.7200	113.7200	110.3700	111.3400	-0.811%	276,889	+15.403%
2026-03-24	107.9100	112.4099	106.7600	112.2500	+3.428%	373,380	+14.468%
2026-03-23	108.7100	111.0450	107.2750	108.5300	+2.804%	433,173	+18.391%
2026-03-20	105.8000	107.0800	104.3600	105.5700	+0.209%	1,858,831	+21.711%
2026-03-19	105.2600	106.6900	103.8010	105.3500	-1.570%	474,482	+21.965%
2026-03-18	105.3800	107.8700	105.3800	107.0300	-0.168%	664,578	+20.050%
2026-03-17	107.5500	107.5500	105.4750	107.2100	+0.262%	423,063	+19.849%
2026-03-16	106.7600	107.3099	104.6000	106.9300	+1.432%	409,403	+20.163%
2026-03-13	107.5500	109.0000	103.4000	105.4200	-1.311%	675,945	+21.884%
2026-03-12	108.7800	109.8700	106.0200	106.8200	-3.670%	823,882	+20.286%
2026-03-11	108.6300	111.3150	107.3500	110.8900	+2.222%	460,014	+15.872%
2026-03-10	108.7000	112.9400	108.0000	108.4800	+2.157%	587,407	+18.446%
2026-03-09	106.8300	107.1400	103.8600	106.1900	-2.372%	602,113	+21.000%
2026-03-06	109.3600	110.0000	106.4600	108.7700	-3.204%	452,830	+18.130%
2026-03-05	115.7600	116.9900	111.3350	112.3700	-3.801%	507,771	+14.345%
2026-03-04	119.4400	119.4400	116.7100	116.8100	-1.184%	385,868	+9.999%
2026-03-03	116.7700	119.3400	113.7000	118.2100	-1.137%	659,299	+8.696%
2026-03-02	114.3900	121.0000	112.2400	119.5700	+2.697%	414,233	+7.460%
2026-02-27	116.1000	119.8300	114.7600	116.4300	-1.020%	515,959	+10.358%
2026-02-26	121.9000	122.6550	117.5500	117.6300	-1.499%	624,537	+9.232%
2026-02-25	123.5400	132.7500	118.7900	119.4200	+2.077%	1,006,132	+7.595%
2026-02-24	116.2800	118.6200	116.0600	116.9900	+1.185%	455,503	+9.830%
2026-02-23	118.0000	118.7400	115.3301	115.6200	-2.628%	425,205	+11.131%
2026-02-20	116.9500	119.0000	116.7550	118.7400	+1.314%	365,273	+8.211%
2026-02-19	116.7900	118.2600	114.9000	117.2000	-0.289%	248,967	+9.633%
2026-02-18	118.2000	119.7800	116.8800	117.5400	-0.600%	217,266	+9.316%
2026-02-17	119.8900	121.0600	117.4950	118.2500	-1.859%	366,870	+8.660%
2026-02-13	119.4700	121.5500	118.5250	120.4900	+0.947%	271,295	+6.640%
2026-02-12	120.3500	123.6800	117.5350	119.3600	+0.134%	326,583	+7.649%
2026-02-11	120.5200	120.8899	118.8100	119.2000	+0.642%	256,903	+7.794%
2026-02-10	116.7800	118.6000	115.8708	118.4400	+1.448%	246,160	+8.485%
2026-02-09	116.4400	117.6800	115.7200	116.7500	+0.034%	218,345	+10.056%
2026-02-06	113.7700	117.3300	112.2200	116.7100	+3.825%	320,971	+10.093%
2026-02-05	111.5100	113.1700	111.0401	112.4100	+1.279%	357,484	+14.305%
2026-02-04	110.2400	112.5950	108.5400	110.9900	+0.680%	422,813	+15.767%
2026-02-03	111.3900	111.6700	108.2500	110.2400	-1.598%	705,951	+16.555%
2026-02-02	108.6400	112.1350	107.9100	112.0300	+3.645%	492,609	+14.692%
2026-01-30	107.3800	109.5200	105.8401	108.0900	-0.175%	795,155	+18.873%
2026-01-29	109.5000	109.6300	107.0400	108.2800	-0.633%	566,586	+18.665%
2026-01-28	113.3900	113.6550	108.4000	108.9700	-3.915%	333,490	+17.913%
2026-01-27	114.1300	115.4250	112.1100	113.4100	-0.692%	367,291	+13.297%
2026-01-26	112.6200	115.1050	110.5801	114.2000	+2.010%	335,068	+12.513%
2026-01-23	114.7100	114.7100	111.0100	111.9500	-2.440%	324,706	+14.774%
2026-01-22	115.8600	116.5650	114.2750	114.7500	+0.166%	202,405	+11.974%
2026-01-21	113.4800	114.9500	112.1700	114.5600	+1.985%	293,293	+12.160%
2026-01-20	112.1800	114.7600	112.0200	112.3300	-1.904%	302,148	+14.386%
2026-01-16	117.1600	117.1600	112.9400	114.5100	-2.044%	677,726	+12.209%
2026-01-15	115.8500	118.3000	115.8300	116.9000	+0.516%	362,979	+9.914%
2026-01-14	118.2200	119.4150	116.0000	116.3000	-0.929%	504,697	+10.482%
2026-01-13	117.4100	118.8700	116.2000	117.3900	+0.385%	424,471	+9.456%
2026-01-12	116.3800	118.1300	116.3800	116.9400	+0.317%	240,786	+9.877%
2026-01-09	116.3200	117.0000	115.3250	116.5700	+0.587%	246,871	+10.226%
2026-01-08	113.2000	116.0100	113.2000	115.8900	+1.899%	221,965	+10.872%
2026-01-07	114.5500	115.0704	112.3000	113.7300	-0.690%	326,715	+12.978%
2026-01-06	113.3100	114.6000	110.8800	114.5200	+0.642%	385,458	+12.199%
2026-01-05	111.0900	115.1300	111.0900	113.7900	+2.109%	261,142	+12.919%
2026-01-02	109.2200	111.6700	109.2200	111.4400	+2.625%	483,113	+15.300%
2025-12-31	109.5600	110.4170	108.2100	108.5900	-0.867%	331,734	+18.326%
2025-12-30	110.5800	111.1400	109.5150	109.5400	-1.793%	269,024	+17.300%
2025-12-29	113.6200	114.0450	110.3300	111.5400	-1.675%	277,549	+15.196%
2025-12-26	114.5100	115.2000	112.8200	113.4400	-0.657%	332,331	+13.267%
2025-12-24	113.6200	114.4200	112.7700	114.1900	+0.079%	211,750	+12.523%
2025-12-23	112.7400	115.0700	112.7400	114.1000	+0.768%	508,732	+12.612%
2025-12-22	113.1600	114.1300	112.3583	113.2300	+0.595%	229,052	+13.477%
2025-12-19	112.6000	112.8100	111.0700	112.5600	+1.223%	875,766	+14.152%
2025-12-18	110.4500	112.6500	109.1500	111.2000	+1.506%	767,240	+15.549%
2025-12-17	110.8600	112.2600	109.1900	109.5500	-1.537%	383,254	+17.289%
2025-12-16	110.6300	112.1550	110.0900	111.2600	+1.100%	688,923	+15.486%
2025-12-15	111.4000	111.4000	108.5900	110.0500	-0.704%	440,074	+16.756%
2025-12-12	112.3500	112.4300	110.0600	110.8300	-1.256%	486,479	+15.934%
2025-12-11	110.9300	113.2500	110.4750	112.2400	+1.676%	390,500	+14.478%
2025-12-10	109.7400	111.7900	109.0850	110.3900	+0.942%	565,755	+16.396%
2025-12-09	109.8900	111.5100	109.0600	109.3600	-0.843%	673,444	+17.493%
2025-12-08	111.0500	112.7400	109.9950	110.2900	-0.496%	233,133	+16.502%
2025-12-05	111.4900	111.4900	109.9400	110.8400	-0.081%	213,852	+15.924%
2025-12-04	110.1700	111.7300	108.7600	110.9300	-0.556%	1,796,228	+15.830%
2025-12-03	112.5400	112.9500	110.4500	111.5500	-0.508%	1,186,578	+15.186%
2025-12-02	113.9600	115.2950	112.0000	112.1200	-0.893%	1,837,113	+14.600%
2025-12-01	115.2900	115.4850	111.3000	113.1300	-0.763%	385,894	+13.577%
2025-11-28	113.5200	114.0600	112.9400	114.0000	+1.073%	189,527	+12.711%
2025-11-26	111.6500	114.5700	111.3050	112.7900	+1.021%	608,870	+13.920%
2025-11-25	110.5000	112.6850	110.1650	111.6500	+1.160%	257,754	+15.083%
2025-11-24	108.8800	111.6000	108.0100	110.3700	+1.546%	266,361	+16.418%
2025-11-21	106.4300	110.0000	106.0400	108.6900	+2.383%	305,917	+18.217%
2025-11-20	109.4000	110.2100	105.6500	106.1600	-1.099%	292,109	+21.034%
2025-11-19	106.7900	108.6300	106.2700	107.3400	+0.562%	216,220	+19.704%
2025-11-18	106.6500	107.9700	105.4950	106.7400	-0.299%	338,848	+20.377%
2025-11-17	110.0300	110.0300	106.0900	107.0600	-2.442%	284,017	+20.017%
2025-11-14	107.8500	109.9700	105.1100	109.7400	-0.345%	342,568	+17.086%
2025-11-13	110.5900	112.0800	109.2800	110.1200	-0.936%	460,170	+16.682%
2025-11-12	110.6600	112.7600	110.6600	111.1600	+0.615%	381,260	+15.590%
2025-11-11	111.7000	114.0100	110.1500	110.4800	-1.883%	260,194	+16.302%
2025-11-10	112.0800	113.0950	110.4800	112.6000	+1.707%	287,174	+14.112%
2025-11-07	110.0500	111.9890	109.0700	110.7100	-0.216%	371,244	+16.060%
2025-11-06	112.8600	114.1650	110.7100	110.9500	-1.875%	367,980	+15.809%
2025-11-05	112.9700	114.1800	112.2800	113.0700	-0.484%	397,932	+13.638%
2025-11-04	115.7600	115.9400	113.4700	113.6200	-1.466%	630,190	+13.087%
2025-11-03	117.8000	119.6000	114.6800	115.3100	-2.304%	760,002	+11.430%
2025-10-31	114.9700	121.1000	114.9700	118.0300	+1.952%	1,090,477	+8.862%
2025-10-30	132.5100	132.8900	107.2750	115.7700	-10.781%	2,256,885	+10.987%
2025-10-29	126.2100	130.4200	126.1100	129.7600	+3.066%	1,022,608	-0.979%
2025-10-28	125.1100	126.8800	124.4200	125.9000	+0.455%	449,681	+2.057%
2025-10-27	126.8400	127.1900	124.7700	125.3300	+0.024%	293,336	+2.521%
2025-10-24	126.5700	126.9500	123.9200	125.3000	+0.192%	269,638	+2.546%
2025-10-23	121.7700	125.2500	121.0800	125.0600	+2.845%	241,869	+2.743%
2025-10-22	123.1300	123.1300	119.8200	121.6000	-1.235%	281,180	+5.666%
2025-10-21	122.4200	123.9000	121.4800	123.1200	+0.432%	270,305	+4.362%
2025-10-20	121.3200	123.2150	121.3200	122.5900	+1.751%	264,334	+4.813%
2025-10-17	119.1100	120.9120	118.7600	120.4800	+0.643%	557,039	+6.648%
2025-10-16	119.9000	120.5950	118.5650	119.7100	+0.495%	294,773	+7.334%
2025-10-15	119.1100	120.7700	117.9750	119.1200	+0.261%	489,031	+7.866%
2025-10-14	115.7400	119.6600	115.3600	118.8100	+1.930%	269,285	+8.147%
2025-10-13	117.1500	117.9950	115.6101	116.5600	+0.535%	451,551	+10.235%
2025-10-10	117.9100	118.7000	115.7975	115.9400	-1.604%	474,253	+10.825%
2025-10-09	120.8100	120.8100	117.8100	117.8300	-2.572%	316,790	+9.047%
2025-10-08	118.6100	121.1600	118.2100	120.9400	+2.292%	313,668	+6.243%
2025-10-07	118.3500	119.2800	117.9800	118.2300	-0.110%	320,843	+8.678%
2025-10-06	120.3800	120.3800	118.0000	118.3600	-0.093%	413,748	+8.559%
2025-10-03	118.5200	120.6100	118.1800	118.4700	+0.586%	381,360	+8.458%
2025-10-02	118.6200	119.2200	116.3600	117.7800	-0.305%	599,214	+9.093%
2025-10-01	118.1000	119.1250	115.9700	118.1400	-0.714%	646,175	+8.761%
2025-09-30	118.8700	119.7500	117.7800	118.9900	-0.034%	627,020	+7.984%
2025-09-29	122.7500	123.1800	118.0600	119.0300	-2.626%	494,593	+7.948%
2025-09-26	123.3300	126.3600	121.5850	122.2400	-0.464%	326,420	+5.113%
2025-09-25	122.8400	123.6800	121.3900	122.8100	+1.228%	370,721	+4.625%
2025-09-24	125.0600	125.1350	120.7300	121.3200	-2.539%	582,270	+5.910%
2025-09-23	126.2200	128.7000	124.2300	124.4800	-1.449%	281,165	+3.221%
2025-09-22	124.8500	126.3800	123.7100	126.3100	+0.814%	746,700	+1.726%
2025-09-19	127.9600	128.0500	124.8200	125.2900	-1.864%	2,059,009	+2.554%
2025-09-18	125.5400	128.1900	125.4500	127.6700	+2.111%	269,712	+0.642%
2025-09-17	126.7200	127.2650	124.3400	125.0300	-0.454%	343,678	+2.767%
2025-09-16	125.7000	126.3300	124.4600	125.6000	-0.436%	286,555	+2.301%
2025-09-15	126.1700	127.2500	124.2000	126.1500	+0.438%	212,587	+1.855%
2025-09-12	127.0200	127.6950	124.8600	125.6000	-1.760%	257,711	+2.301%
2025-09-11	126.2100	128.3650	126.1900	127.8500	+1.557%	262,228	+0.501%
2025-09-10	123.9800	125.8900	123.5900	125.8900	+1.803%	375,213	+2.065%
2025-09-09	124.3100	124.3100	121.8600	123.6600	-0.929%	248,044	+3.906%
2025-09-08	125.0900	125.8050	123.7750	124.8200	-0.088%	270,368	+2.940%
2025-09-05	125.0400	126.1100	122.6000	124.9300	-0.032%	230,267	+2.850%
2025-09-04	122.2700	125.0400	122.0701	124.9700	+2.392%	224,394	+2.817%
2025-09-03	122.6400	123.4100	121.3050	122.0500	-0.213%	372,655	+5.277%
2025-09-02	121.1200	122.6800	120.6800	122.3100	-0.553%	304,500	+5.053%
2025-08-29	126.5700	126.7300	122.5500	122.9900	-3.127%	408,992	+4.472%
2025-08-28	128.6500	128.6500	126.3500	126.9600	-0.665%	430,015	+1.205%
2025-08-27	126.8900	128.4000	126.8100	127.8100	+0.298%	378,891	+0.532%
2025-08-26	126.9200	127.8800	126.3300	127.4300	+0.679%	347,055	+0.832%
2025-08-25	128.3500	128.6750	126.4700	126.5700	-1.364%	312,354	+1.517%
2025-08-22	125.7900	129.1300	125.7750	128.3200	+2.821%	381,906	+0.132%
2025-08-21	126.2000	126.7650	124.7000	124.8000	-1.000%	331,938	+2.957%
2025-08-20	125.2600	126.1200	123.6500	126.0600	+0.582%	433,026	+1.928%
2025-08-19	126.0500	127.0100	125.1700	125.3300	-0.807%	255,791	+2.521%
2025-08-18	124.7800	126.3975	124.3000	126.3500	+1.535%	289,956	+1.694%
2025-08-15	127.9300	127.9300	124.0050	124.4400	-2.599%	591,282	+3.255%
2025-08-14	129.2700	129.2700	126.8800	127.7600	-1.503%	425,234	+0.571%
2025-08-13	130.0200	130.3000	128.8950	129.7100	-0.069%	473,623	-0.941%
2025-08-12	127.4100	130.0200	126.5400	129.8000	+2.657%	1,099,925	-1.009%
2025-08-11	125.9200	126.4500	124.3100	126.4400	+0.837%	789,961	+1.621%
2025-08-08	126.5700	127.3400	125.1900	125.3900	-0.602%	338,350	+2.472%
2025-08-07	126.0900	126.5700	123.9900	126.1500	+0.630%	794,006	+1.855%
2025-08-06	125.9200	126.8799	124.7900	125.3600	-0.207%	792,164	+2.497%
2025-08-05	124.8500	126.1400	123.6300	125.6200	+0.819%	896,237	+2.285%
2025-08-04	122.8800	124.6000	122.7400	124.6000	+1.656%	473,582	+3.122%
2025-08-01	124.1700	124.9600	120.9600	122.5700	-3.160%	1,064,378	+4.830%
2025-07-31	121.9200	128.3600	121.9200	126.5700	+2.114%	1,729,763	+1.517%
2025-07-30	117.4950	128.5000	116.4400	123.9500	+18.205%	2,589,633	+3.663%
2025-07-29	108.6300	108.9500	104.3900	104.8600	-2.655%	1,230,001	+22.535%
2025-07-28	109.1000	109.2900	107.4400	107.7200	-0.974%	793,385	+19.281%
2025-07-25	108.0300	108.8000	106.9000	108.7800	+1.210%	524,767	+18.119%
2025-07-24	107.6000	108.0500	104.6900	107.4800	-0.840%	833,610	+19.548%
2025-07-23	110.0700	111.2500	107.8600	108.3900	-0.560%	955,257	+18.544%
2025-07-22	108.0000	109.0600	107.6350	109.0000	+0.926%	587,140	+17.881%
2025-07-21	109.1200	109.4700	107.6400	108.0000	-0.222%	536,187	+18.972%
2025-07-18	107.2700	108.3600	106.4400	108.2400	+0.989%	1,023,442	+18.708%
2025-07-17	106.3600	107.5900	106.2428	107.1800	+0.667%	580,831	+19.882%
2025-07-16	106.5700	107.1900	105.3800	106.4700	-0.505%	455,139	+20.682%
2025-07-15	108.0600	108.0600	106.3500	107.0100	-0.843%	489,567	+20.073%
2025-07-14	110.2000	110.6099	107.5426	107.9200	-1.998%	760,626	+19.060%
2025-07-11	111.4600	111.6500	106.9000	110.1200	-2.618%	1,128,138	+16.682%
2025-07-10	112.4800	114.4000	112.3500	113.0800	+0.516%	562,445	+13.628%
2025-07-09	111.3800	112.8650	110.2518	112.5000	+1.306%	509,031	+14.213%
2025-07-08	110.1900	111.1400	109.8710	111.0500	+0.936%	771,485	+15.705%
2025-07-07	110.0000	111.0750	109.2100	110.0200	-0.695%	453,728	+16.788%
2025-07-03	109.8400	110.7900	109.5600	110.7900	+1.326%	276,141	+15.976%
2025-07-02	106.2000	109.4100	106.2000	109.3400	+3.044%	437,004	+17.514%
2025-07-01	106.2000	107.4800	105.9200	106.1100	-0.291%	796,772	+21.091%
2025-06-30	105.6800	107.0900	105.0000	106.4200	+1.886%	624,111	+20.739%
2025-06-27	105.5800	106.0700	103.9000	104.4500	-0.419%	1,509,641	+23.016%
2025-06-26	103.1000	105.1150	103.1000	104.8900	+2.053%	391,002	+22.500%
2025-06-25	104.1500	104.1500	102.2400	102.7800	-0.925%	420,786	+25.015%
2025-06-24	103.9600	104.9100	101.9300	103.7400	+0.777%	449,333	+23.858%
2025-06-23	100.9800	102.9900	100.4300	102.9400	+1.891%	353,083	+24.820%
2025-06-20	102.8500	103.4999	100.2335	101.0300	-1.125%	684,944	+27.180%
2025-06-18	101.0000	103.3800	100.7600	102.1800	+0.720%	370,099	+25.749%
2025-06-17	101.0100	101.9100	100.4600	101.4500	+0.059%	582,626	+26.654%
2025-06-16	100.6500	101.6600	100.4800	101.3900	+1.756%	259,897	+26.728%
2025-06-13	97.8000	99.7900	97.2500	99.6400	+0.423%	581,714	+28.954%
2025-06-12	100.6900	101.2700	98.7200	99.2200	-1.966%	336,480	+29.500%
2025-06-11	100.7100	102.4400	100.2300	101.2100	+0.477%	443,733	+26.954%
2025-06-10	100.8100	101.1250	99.6000	100.7300	+0.269%	360,716	+27.559%
2025-06-09	99.8300	101.1550	99.2600	100.4600	+1.209%	326,993	+27.902%
2025-06-06	100.7000	101.0700	98.9400	99.2600	-0.121%	605,779	+29.448%
2025-06-05	98.3100	99.6900	97.9950	99.3800	+1.191%	458,545	+29.292%
2025-06-04	97.5600	98.5000	96.7550	98.2100	+1.133%	502,368	+30.832%
2025-06-03	94.4800	97.1600	93.5970	97.1100	+3.320%	448,799	+32.314%
2025-06-02	93.7800	94.2200	92.5501	93.9900	-0.085%	444,697	+36.706%
2025-05-30	93.6100	94.8200	93.0200	94.0700	+0.202%	417,405	+36.590%
2025-05-29	94.4700	94.5750	93.4600	93.8800	-0.138%	182,641	+36.866%
2025-05-28	95.0200	95.4750	93.9300	94.0100	-1.519%	255,000	+36.677%
2025-05-27	93.6100	95.6700	92.4800	95.4600	+3.705%	512,374	+34.601%
2025-05-23	91.4800	92.5900	91.4800	92.0500	-1.128%	368,248	+39.587%
2025-05-22	92.0800	93.4600	92.0200	93.1000	-0.075%	292,113	+38.013%
2025-05-21	94.0300	94.9400	93.0500	93.1700	-2.225%	274,953	+37.909%
2025-05-20	95.5400	96.4800	94.8800	95.2900	-0.853%	245,334	+34.841%
2025-05-19	94.3800	96.1470	94.0050	96.1100	+0.786%	298,911	+33.691%
2025-05-16	94.2200	95.4400	93.4800	95.3600	+1.253%	332,325	+34.742%
2025-05-15	93.4000	94.4600	93.0000	94.1800	+0.437%	323,603	+36.430%
2025-05-14	94.4000	94.9700	93.5350	93.7700	-0.667%	352,710	+37.027%
2025-05-13	94.5400	94.8900	93.6310	94.4000	+0.822%	382,772	+36.112%
2025-05-12	93.6000	94.8800	91.7100	93.6300	+4.544%	462,035	+37.232%
2025-05-09	89.5900	90.2750	88.9450	89.5600	-0.033%	325,103	+43.468%
2025-05-08	89.0000	91.0600	88.8150	89.5900	+1.518%	564,841	+43.420%
2025-05-07	88.5000	88.7100	87.3450	88.2500	+1.065%	773,803	+45.598%
2025-05-06	86.7300	87.6300	85.5300	87.3200	-0.034%	332,790	+47.148%
2025-05-05	85.7100	88.1100	85.3110	87.3500	+0.889%	724,888	+47.098%
2025-05-02	84.8400	87.0200	84.5000	86.5800	+2.778%	923,732	+48.406%
2025-05-01	81.5000	85.4600	80.7917	84.2400	+3.451%	1,121,589	+52.528%
2025-04-30	78.7500	82.1950	77.5000	81.4300	+7.626%	1,308,376	+57.792%
2025-04-29	74.6000	76.1400	74.3500	75.6600	+0.799%	800,627	+69.826%
2025-04-28	75.4400	76.2550	74.1100	75.0600	-0.266%	491,999	+71.183%
2025-04-25	76.2500	77.1300	74.8600	75.2600	-1.903%	527,781	+70.728%
2025-04-24	75.7400	76.8730	75.0500	76.7200	+1.670%	823,969	+67.479%
2025-04-23	77.2300	79.7000	75.4200	75.4600	+2.485%	649,090	+70.276%
2025-04-22	73.4100	74.2200	72.6200	73.6300	+1.279%	558,380	+74.508%
2025-04-21	74.1700	74.4000	71.9200	72.7000	-3.196%	406,825	+76.740%
2025-04-17	74.6500	75.9100	74.5200	75.1000	+0.147%	972,243	+71.092%
2025-04-16	75.2600	76.1100	73.9700	74.9900	-0.728%	551,162	+71.343%
2025-04-15	76.1900	76.9600	75.1600	75.5400	-0.814%	273,717	+70.095%
2025-04-14	77.1500	77.7700	74.9000	76.1600	-0.131%	484,763	+68.711%
2025-04-11	74.0700	76.7500	73.4700	76.2600	+2.776%	580,825	+68.489%
2025-04-10	75.1900	75.7350	72.8850	74.2000	-3.121%	829,913	+73.167%
2025-04-09	69.2500	77.7150	69.2500	76.5900	+10.631%	803,477	+67.763%
2025-04-08	72.7100	73.4650	67.9900	69.2300	-2.024%	752,783	+85.599%
2025-04-07	68.0800	73.3500	66.4700	70.6600	-0.995%	1,150,066	+81.843%
2025-04-04	69.6200	72.2900	67.6000	71.3700	-2.152%	880,889	+80.034%
2025-04-03	73.1600	74.3200	72.4001	72.9400	-5.359%	646,253	+76.158%
2025-04-02	73.6700	77.3250	73.6700	77.0700	+2.719%	398,924	+66.719%
2025-04-01	73.1400	75.0800	72.7000	75.0300	+2.012%	675,125	+71.251%
2025-03-31	74.1400	74.4900	73.0500	73.5500	-2.168%	837,818	+74.697%
2025-03-28	78.3900	79.3700	74.7000	75.1800	-4.691%	427,426	+70.910%
2025-03-27	79.3800	80.9800	78.6900	78.8800	-0.617%	845,217	+62.893%
2025-03-26	79.0800	79.9990	78.9900	79.3700	+0.354%	580,551	+61.887%
2025-03-25	77.8800	79.9300	77.8650	79.0900	+1.216%	501,286	+62.460%
2025-03-24	76.5400	78.2075	76.3250	78.1400	+3.689%	343,926	+64.436%
2025-03-21	74.9000	75.9900	74.2300	75.3600	-0.685%	1,609,961	+70.502%
2025-03-20	76.9800	77.5300	75.6900	75.8800	-2.493%	596,657	+69.333%
2025-03-19	77.4800	78.5690	76.3100	77.8200	+0.374%	748,547	+65.112%
2025-03-18	77.7900	78.3970	77.3000	77.5300	-1.072%	271,576	+65.729%
2025-03-17	76.7700	78.8900	76.4500	78.3700	+1.542%	438,931	+63.953%
2025-03-14	76.0600	77.3300	75.2000	77.1800	+2.293%	642,101	+66.481%
2025-03-13	78.3600	78.4600	75.1950	75.4500	-4.421%	636,056	+70.298%
2025-03-12	80.7400	80.9450	78.2800	78.9400	-1.657%	692,234	+62.769%
2025-03-11	80.7500	81.5900	79.3850	80.2700	-0.273%	575,749	+60.072%
2025-03-10	79.4700	82.0900	79.4700	80.4900	-0.124%	853,210	+59.635%
2025-03-07	79.4900	80.8100	78.4900	80.5900	+1.206%	714,491	+59.437%
2025-03-06	80.0400	80.4500	79.0000	79.6300	-1.558%	549,448	+61.359%
2025-03-05	79.8300	81.5200	79.7750	80.8900	+1.037%	557,489	+58.845%
2025-03-04	78.9500	81.5200	77.7012	80.0600	-0.062%	731,132	+60.492%
2025-03-03	81.8100	83.1150	79.9000	80.1100	-1.439%	729,782	+60.392%
2025-02-28	82.3200	82.4300	79.0700	81.2800	-0.478%	778,340	+58.083%
2025-02-27	79.5900	84.8400	79.2400	81.6700	+2.113%	934,948	+57.328%
2025-02-26	88.6100	89.3000	79.8900	79.9800	-11.868%	1,208,029	+60.653%
2025-02-25	90.6500	91.6500	89.3600	90.7500	-0.033%	708,121	+41.587%
2025-02-24	93.9300	94.1550	90.7700	90.7800	-3.127%	557,910	+41.540%
2025-02-21	98.4200	98.5200	93.6100	93.7100	-3.511%	382,099	+37.115%
2025-02-20	98.9900	99.3874	96.1200	97.1200	-2.126%	322,569	+32.300%
2025-02-19	97.4800	100.3600	96.5710	99.2300	+0.710%	410,220	+29.487%
2025-02-18	97.6600	98.9000	97.4100	98.5300	+1.473%	334,362	+30.407%
2025-02-14	97.8000	98.2914	96.4400	97.1000	0.000%	243,002	+32.327%
2025-02-13	96.9500	97.2850	95.9150	97.1000	+0.414%	284,151	+32.327%
2025-02-12	96.4900	98.2900	95.8800	96.7000	-2.432%	395,030	+32.875%
2025-02-11	96.9100	99.2100	96.2400	99.1100	+1.651%	345,731	+29.644%
2025-02-10	97.9300	98.2800	95.5750	97.5000	-0.154%	286,408	+31.785%
2025-02-07	98.0200	98.2300	96.7600	97.6500	-0.164%	210,762	+31.582%
2025-02-06	98.2700	98.9100	96.3200	97.8100	+0.092%	311,453	+31.367%
2025-02-05	97.7900	98.1300	96.7200	97.7200	+0.888%	213,757	+31.488%
2025-02-04	96.8700	97.5350	96.4500	96.8600	+0.031%	342,786	+32.655%
2025-02-03	96.3600	97.4850	94.4550	96.8300	-1.505%	512,119	+32.696%
2025-01-31	99.4900	99.7400	97.9700	98.3100	-0.637%	263,526	+30.699%
2025-01-30	98.5600	100.0700	98.4650	98.9400	+1.508%	174,071	+29.867%
2025-01-29	97.9200	99.4000	97.0600	97.4700	-0.875%	192,859	+31.825%
2025-01-28	97.5100	98.5100	96.8500	98.3300	+1.017%	220,484	+30.672%
2025-01-27	98.4200	99.0500	96.7000	97.3400	-1.964%	277,555	+32.001%
2025-01-24	101.2100	101.7199	98.4400	99.2900	-2.004%	291,307	+29.409%
2025-01-23	98.9500	101.7700	98.6201	101.3200	+2.106%	430,638	+26.816%
2025-01-22	99.5000	99.8000	98.0900	99.2300	+0.111%	256,177	+29.487%
2025-01-21	98.2400	99.8050	97.9163	99.1200	+1.975%	289,597	+29.631%
2025-01-17	99.3700	99.3700	96.1300	97.2000	-0.654%	883,031	+32.191%
2025-01-16	96.5900	98.5400	95.9200	97.8400	+1.906%	484,740	+31.327%
2025-01-15	98.9200	99.1100	95.1300	96.0100	-1.143%	359,521	+33.830%
2025-01-14	96.0500	97.6500	95.5900	97.1200	+2.307%	254,966	+32.300%
2025-01-13	91.9700	94.9800	91.8400	94.9300	+1.977%	267,780	+35.352%
2025-01-10	91.0700	93.3050	90.5200	93.0900	+0.258%	355,491	+38.028%
2025-01-08	91.4000	92.9100	90.0600	92.8500	+0.869%	277,661	+38.384%
2025-01-07	93.5300	93.9100	91.3950	92.0500	-1.687%	420,908	+39.587%

document.getElementById("XZdD62").onerror = function(){this.style.display='none';}; .dark-mode .bQgJGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQgJGx{ color: #333333; background-color: white; border: 2px solid #333333; }FSSFederal Signal Corp.stock NYSE

FSS
Federal Signal Corp.
stock NYSE