-
5 DAY PERFORMANCE
-1.15% -
1 MONTH PERFORMANCE
-4.15% -
3 MONTH PERFORMANCE
-6.78% -
6 MONTH PERFORMANCE
+2.13% -
YEAR-TO-DATE PERFORMANCE
+16.38% -
1 YEAR PERFORMANCE
+29.12%
Federal Signal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $90.94 | $89.34 (-1.76%) | $90.94 | $88.80 | 94,968 | |
| 11/14/2024 | $92.87 | $90.72 (-2.32%) | $92.99 | $89.97 | 621,900 | $5.53 B |
| 11/13/2024 | $91.88 | $92.41 (0.58%) | $92.45 | $91.03 | 485,000 | $5.64 B |
| 11/12/2024 | $90.61 | $91.20 (0.65%) | $92.11 | $90.35 | 848,421 | $5.56 B |
| 11/11/2024 | $91.66 | $90.89 (-0.84%) | $92.65 | $90.26 | 286,500 | $5.54 B |
| 11/08/2024 | $89.23 | $90.35 (1.26%) | $90.95 | $88.27 | 398,200 | $5.51 B |
| 11/07/2024 | $90.33 | $88.66 (-1.85%) | $90.41 | $88.51 | 1.14 M | $5.41 B |
| 11/06/2024 | $90.21 | $90.38 (0.19%) | $92.13 | $88.96 | 586,147 | $5.51 B |
| 11/05/2024 | $80.91 | $84.61 (4.57%) | $84.68 | $80.91 | 744,900 | $5.16 B |
| 11/04/2024 | $81.51 | $81.56 (0.06%) | $82.14 | $80.90 | 898,312 | $4.98 B |
| 11/01/2024 | $82.69 | $81.84 (-1.03%) | $83.66 | $81.50 | 570,823 | $4.99 B |
| 10/31/2024 | $83.57 | $81.57 (-2.39%) | $85.25 | $80.00 | 500,300 | $4.98 B |
| 10/30/2024 | $84.54 | $84.78 (0.28%) | $85.89 | $84.45 | 415,426 | $5.17 B |
| 10/29/2024 | $84.89 | $84.53 (-0.42%) | $85.40 | $84.40 | 340,200 | $5.16 B |
| 10/28/2024 | $86.17 | $85.75 (-0.49%) | $86.96 | $85.50 | 385,000 | $5.23 B |
| 10/25/2024 | $85.80 | $85.36 (-0.51%) | $85.94 | $84.93 | 287,802 | $5.21 B |
| 10/24/2024 | $85.40 | $84.95 (-0.53%) | $85.45 | $84.24 | 386,100 | $5.18 B |
| 10/23/2024 | $84.44 | $84.75 (0.37%) | $85.39 | $84.15 | 371,631 | $5.17 B |
| 10/22/2024 | $87.16 | $84.98 (-2.5%) | $87.27 | $84.90 | 432,300 | $5.18 B |
| 10/21/2024 | $88.85 | $87.87 (-1.1%) | $89.60 | $87.57 | 399,100 | $5.36 B |
| 10/18/2024 | $94.66 | $88.77 (-6.22%) | $94.74 | $88.68 | 555,315 | $5.41 B |
| 10/17/2024 | $94.05 | $94.15 (0.11%) | $94.38 | $93.07 | 158,731 | $5.74 B |
| 10/16/2024 | $94.03 | $93.52 (-0.54%) | $95.21 | $93.27 | 234,933 | $5.70 B |
| 10/15/2024 | $92.93 | $93.18 (0.27%) | $94.49 | $92.93 | 254,526 | $5.68 B |
| 10/14/2024 | $92.10 | $93.26 (1.26%) | $93.30 | $91.45 | 141,000 | $5.69 B |
| 10/11/2024 | $90.19 | $92.29 (2.33%) | $92.59 | $90.19 | 348,539 | $5.63 B |
| 10/10/2024 | $90.36 | $90.17 (-0.21%) | $90.54 | $88.78 | 291,800 | $5.50 B |
| 10/09/2024 | $91.17 | $91.88 (0.78%) | $92.77 | $91.04 | 193,224 | $5.60 B |
| 10/08/2024 | $91.96 | $91.18 (-0.85%) | $92.39 | $91.05 | 194,719 | $5.56 B |
| 10/07/2024 | $90.60 | $91.63 (1.14%) | $92.14 | $89.50 | 249,601 | $5.59 B |
| 10/04/2024 | $92.34 | $90.70 (-1.78%) | $92.34 | $90.27 | 176,800 | $5.53 B |
| 10/03/2024 | $92.55 | $90.17 (-2.57%) | $92.66 | $90.06 | 285,956 | $5.50 B |
| 10/02/2024 | $92.23 | $92.89 (0.72%) | $93.81 | $91.86 | 210,400 | $5.67 B |
| 10/01/2024 | $92.80 | $92.70 (-0.11%) | $93.60 | $90.56 | 284,800 | $5.65 B |
| 09/30/2024 | $92.89 | $93.46 (0.61%) | $94.14 | $92.75 | 458,400 | $5.70 B |
| 09/27/2024 | $93.61 | $93.00 (-0.65%) | $94.80 | $92.60 | 283,822 | $5.67 B |
| 09/26/2024 | $94.44 | $92.80 (-1.74%) | $95.21 | $92.50 | 380,426 | $5.66 B |
| 09/25/2024 | $93.22 | $93.00 (-0.24%) | $93.73 | $92.69 | 336,200 | $5.67 B |
| 09/24/2024 | $92.83 | $92.91 (0.09%) | $93.11 | $91.61 | 264,941 | $5.67 B |
| 09/23/2024 | $91.83 | $92.02 (0.21%) | $92.43 | $91.35 | 227,800 | $5.61 B |
| 09/20/2024 | $91.72 | $91.57 (-0.16%) | $91.95 | $90.27 | 1.08 M | $5.59 B |
| 09/19/2024 | $92.00 | $91.80 (-0.22%) | $92.18 | $90.46 | 273,100 | $5.60 B |
| 09/18/2024 | $89.18 | $89.47 (0.33%) | $91.63 | $88.22 | 429,243 | $5.46 B |
| 09/17/2024 | $87.62 | $88.94 (1.51%) | $89.52 | $86.62 | 319,300 | $5.43 B |
| 09/16/2024 | $87.34 | $86.67 (-0.77%) | $87.97 | $86.16 | 193,101 | $5.29 B |
| 09/13/2024 | $87.13 | $86.98 (-0.17%) | $87.91 | $86.37 | 267,000 | $5.31 B |
| 09/12/2024 | $85.16 | $86.10 (1.1%) | $86.83 | $84.38 | 338,931 | $5.25 B |
| 09/11/2024 | $82.87 | $84.65 (2.15%) | $84.69 | $81.60 | 586,400 | $5.16 B |
| 09/10/2024 | $83.95 | $82.87 (-1.29%) | $84.04 | $81.90 | 454,300 | $5.06 B |
| 09/09/2024 | $84.11 | $83.37 (-0.88%) | $84.66 | $82.73 | 529,825 | $5.09 B |
| 09/06/2024 | $85.08 | $83.28 (-2.12%) | $85.76 | $83.04 | 405,800 | $5.08 B |
| 09/05/2024 | $87.33 | $85.08 (-2.58%) | $87.44 | $85.01 | 469,800 | $5.19 B |
| 09/04/2024 | $88.13 | $87.69 (-0.5%) | $88.94 | $87.48 | 240,100 | $5.35 B |
| 09/03/2024 | $93.27 | $88.68 (-4.92%) | $93.54 | $88.51 | 268,100 | $5.41 B |
| 08/30/2024 | $93.77 | $94.49 (0.77%) | $94.92 | $92.50 | 400,100 | $5.76 B |
| 08/29/2024 | $93.69 | $93.65 (-0.04%) | $94.49 | $92.73 | 209,600 | $5.71 B |
| 08/28/2024 | $92.16 | $92.82 (0.72%) | $93.62 | $92.08 | 211,942 | $5.66 B |
| 08/27/2024 | $93.28 | $92.14 (-1.22%) | $93.28 | $91.81 | 250,800 | $5.62 B |
| 08/26/2024 | $94.47 | $93.65 (-0.87%) | $94.70 | $93.46 | 236,800 | $5.71 B |
| 08/23/2024 | $93.20 | $93.96 (0.82%) | $94.55 | $92.18 | 552,020 | $5.73 B |
| 08/22/2024 | $93.22 | $92.48 (-0.79%) | $94.16 | $92.15 | 190,640 | $5.64 B |
| 08/21/2024 | $92.96 | $93.28 (0.34%) | $93.45 | $92.00 | 377,015 | $5.69 B |
| 08/20/2024 | $94.56 | $92.42 (-2.26%) | $94.56 | $92.09 | 831,612 | $5.64 B |
| 08/19/2024 | $95.18 | $95.06 (-0.13%) | $95.96 | $94.52 | 192,310 | $5.80 B |
| 08/16/2024 | $95.55 | $95.18 (-0.39%) | $96.46 | $94.80 | 218,627 | $5.81 B |
| 08/15/2024 | $95.78 | $95.81 (0.03%) | $96.85 | $94.40 | 244,800 | $5.84 B |