Federal Signal CorporationFSSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $108.64 | $112.14 | $107.91 | $112.03 | 492,609 |
| 1/30/2026 | $107.38 | $109.52 | $105.84 | $108.09 | 795,200 |
| 1/29/2026 | $109.50 | $109.63 | $107.04 | $108.28 | 566,600 |
| 1/28/2026 | $113.39 | $113.66 | $108.40 | $108.97 | 333,500 |
| 1/27/2026 | $114.13 | $115.43 | $112.11 | $113.41 | 367,300 |
| 1/26/2026 | $112.62 | $115.11 | $110.58 | $114.20 | 335,200 |
| 1/23/2026 | $114.71 | $114.71 | $111.01 | $111.95 | 324,706 |
| 1/22/2026 | $115.86 | $116.57 | $114.28 | $114.75 | 202,405 |
| 1/21/2026 | $113.48 | $114.95 | $112.17 | $114.56 | 293,300 |
| 1/20/2026 | $112.18 | $114.76 | $112.02 | $112.33 | 302,148 |
| 1/16/2026 | $117.16 | $117.16 | $112.94 | $114.51 | 677,726 |
| 1/15/2026 | $115.85 | $118.30 | $115.83 | $116.90 | 363,000 |
| 1/14/2026 | $118.22 | $119.42 | $116.00 | $116.30 | 504,800 |
| 1/13/2026 | $117.41 | $118.87 | $116.20 | $117.39 | 425,300 |
| 1/12/2026 | $116.38 | $118.13 | $116.38 | $116.94 | 240,800 |
| 1/9/2026 | $116.32 | $117.00 | $115.33 | $116.57 | 261,200 |
| 1/8/2026 | $113.20 | $116.01 | $113.20 | $115.89 | 222,000 |
| 1/7/2026 | $114.55 | $115.07 | $112.30 | $113.73 | 326,714 |
| 1/6/2026 | $113.31 | $114.60 | $110.88 | $114.52 | 385,458 |
| 1/5/2026 | $111.09 | $115.13 | $111.09 | $113.79 | 261,142 |
| 1/2/2026 | $109.22 | $111.67 | $109.22 | $111.44 | 483,113 |
| 12/31/2025 | $109.56 | $110.42 | $108.21 | $108.59 | 331,734 |
| 12/30/2025 | $110.58 | $111.14 | $109.52 | $109.54 | 269,024 |
| 12/29/2025 | $113.62 | $114.05 | $110.33 | $111.54 | 277,549 |
| 12/26/2025 | $114.51 | $115.20 | $112.82 | $113.44 | 332,331 |
| 12/24/2025 | $113.62 | $114.42 | $112.77 | $114.19 | 211,800 |
| 12/23/2025 | $112.74 | $115.07 | $112.74 | $114.10 | 508,732 |
| 12/22/2025 | $113.16 | $114.13 | $112.36 | $113.23 | 229,052 |
| 12/19/2025 | $112.60 | $112.81 | $111.07 | $112.56 | 875,800 |
| 12/18/2025 | $110.45 | $112.65 | $109.15 | $111.20 | 767,240 |
| 12/17/2025 | $110.86 | $112.26 | $109.19 | $109.55 | 383,254 |
| 12/16/2025 | $110.63 | $112.16 | $110.09 | $111.26 | 688,923 |
| 12/15/2025 | $111.40 | $111.40 | $108.59 | $110.05 | 440,100 |
| 12/12/2025 | $112.35 | $112.43 | $110.06 | $110.83 | 486,500 |
| 12/11/2025 | $110.93 | $113.25 | $110.48 | $112.24 | 390,525 |
| 12/10/2025 | $109.74 | $111.79 | $109.09 | $110.39 | 565,800 |
| 12/9/2025 | $109.89 | $111.51 | $109.06 | $109.36 | 673,444 |
| 12/8/2025 | $111.05 | $112.74 | $110.00 | $110.29 | 233,133 |
| 12/5/2025 | $111.49 | $111.49 | $109.94 | $110.84 | 213,900 |
| 12/4/2025 | $110.17 | $111.73 | $108.76 | $110.93 | 1.80M |
| 12/3/2025 | $112.54 | $112.95 | $110.45 | $111.55 | 1.19M |
| 12/2/2025 | $113.96 | $115.30 | $112.00 | $112.12 | 1.84M |
| 12/1/2025 | $115.29 | $115.49 | $111.30 | $113.13 | 385,900 |
| 11/28/2025 | $113.52 | $114.06 | $112.94 | $114.00 | 189,527 |
| 11/26/2025 | $111.65 | $114.57 | $111.31 | $112.79 | 608,900 |
| 11/25/2025 | $110.50 | $112.69 | $110.17 | $111.65 | 257,800 |
| 11/24/2025 | $108.88 | $111.60 | $108.01 | $110.37 | 266,400 |
| 11/21/2025 | $106.43 | $110.00 | $106.04 | $108.69 | 305,917 |
| 11/20/2025 | $109.40 | $110.21 | $105.65 | $106.16 | 292,109 |
| 11/19/2025 | $106.79 | $108.63 | $106.27 | $107.34 | 216,220 |
| 11/18/2025 | $106.65 | $107.97 | $105.50 | $106.74 | 338,848 |
| 11/17/2025 | $110.03 | $110.03 | $106.09 | $107.06 | 284,017 |
| 11/14/2025 | $107.85 | $109.97 | $105.11 | $109.74 | 342,600 |
| 11/13/2025 | $110.59 | $112.08 | $109.28 | $110.12 | 460,200 |
| 11/12/2025 | $110.66 | $112.76 | $110.66 | $111.16 | 381,300 |
| 11/11/2025 | $111.70 | $114.01 | $110.15 | $110.48 | 260,200 |
| 11/10/2025 | $112.08 | $113.10 | $110.48 | $112.60 | 287,200 |
| 11/7/2025 | $110.05 | $111.99 | $109.07 | $110.71 | 371,244 |
| 11/6/2025 | $112.86 | $114.17 | $110.71 | $110.95 | 368,000 |
| 11/5/2025 | $112.97 | $114.18 | $112.28 | $113.07 | 397,932 |
| 11/4/2025 | $115.76 | $115.94 | $113.47 | $113.62 | 630,200 |