5 DAY PERFORMANCE
-4.83%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-7.97%
6 MONTH PERFORMANCE
-14.05%
YEAR-TO-DATE PERFORMANCE
-1.89%
1 YEAR PERFORMANCE
+7.68%
Federal Signal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $107.38 | $106.56 (-0.76%) | $109.52 | $106.53 | 155.33 K | |
| 01/29/2026 | $109.50 | $108.28 (-1.11%) | $109.63 | $107.04 | 566.60 K | $6.57 B |
| 01/28/2026 | $113.39 | $108.97 (-3.9%) | $113.66 | $108.40 | 333.50 K | $6.61 B |
| 01/27/2026 | $114.13 | $113.41 (-0.63%) | $115.43 | $112.11 | 367.30 K | $6.88 B |
| 01/26/2026 | $112.62 | $114.20 (1.4%) | $115.11 | $110.58 | 335.20 K | $6.93 B |
| 01/23/2026 | $114.71 | $111.95 (-2.41%) | $114.71 | $111.01 | 324.71 K | $6.80 B |
| 01/22/2026 | $115.86 | $114.75 (-0.96%) | $116.57 | $114.28 | 202.41 K | $6.97 B |
| 01/21/2026 | $113.48 | $114.56 (0.95%) | $114.95 | $112.17 | 293.30 K | $6.95 B |
| 01/20/2026 | $112.18 | $112.33 (0.13%) | $114.76 | $112.02 | 302.15 K | $6.82 B |
| 01/16/2026 | $117.16 | $114.51 (-2.26%) | $117.16 | $112.94 | 677.73 K | $6.95 B |
| 01/15/2026 | $115.85 | $116.90 (0.91%) | $118.30 | $115.83 | 363.00 K | $7.10 B |
| 01/14/2026 | $118.22 | $116.30 (-1.62%) | $119.42 | $116.00 | 504.80 K | $7.06 B |
| 01/13/2026 | $117.41 | $117.39 (-0.02%) | $118.87 | $116.20 | 425.30 K | $7.13 B |
| 01/12/2026 | $116.38 | $116.94 (0.48%) | $118.13 | $116.38 | 240.80 K | $7.10 B |
| 01/09/2026 | $116.32 | $116.57 (0.21%) | $117.00 | $115.33 | 261.20 K | $7.08 B |
| 01/08/2026 | $113.20 | $115.89 (2.38%) | $116.01 | $113.20 | 222.00 K | $7.03 B |
| 01/07/2026 | $114.55 | $113.73 (-0.72%) | $115.07 | $112.30 | 326.71 K | $6.90 B |
| 01/06/2026 | $113.31 | $114.52 (1.07%) | $114.60 | $110.88 | 385.46 K | $6.95 B |
| 01/05/2026 | $111.09 | $113.79 (2.43%) | $115.13 | $111.09 | 261.14 K | $6.91 B |
| 01/02/2026 | $109.22 | $111.44 (2.03%) | $111.67 | $109.22 | 483.11 K | $6.76 B |
| 12/31/2025 | $109.56 | $108.59 (-0.89%) | $110.42 | $108.21 | 331.73 K | $6.59 B |
| 12/30/2025 | $110.58 | $109.54 (-0.94%) | $111.14 | $109.52 | 269.02 K | $6.65 B |
| 12/29/2025 | $113.62 | $111.54 (-1.83%) | $114.05 | $110.33 | 277.55 K | $6.77 B |
| 12/26/2025 | $114.51 | $113.44 (-0.93%) | $115.20 | $112.82 | 332.33 K | $6.89 B |
| 12/24/2025 | $113.62 | $114.19 (0.5%) | $114.42 | $112.77 | 211.80 K | $6.93 B |
| 12/23/2025 | $112.74 | $114.10 (1.21%) | $115.07 | $112.74 | 508.73 K | $6.93 B |
| 12/22/2025 | $113.16 | $113.23 (0.06%) | $114.13 | $112.36 | 229.05 K | $6.87 B |
| 12/19/2025 | $112.60 | $112.56 (-0.04%) | $112.81 | $111.07 | 875.80 K | $6.83 B |
| 12/18/2025 | $110.45 | $111.20 (0.68%) | $112.65 | $109.15 | 767.24 K | $6.75 B |
| 12/17/2025 | $110.86 | $109.55 (-1.18%) | $112.26 | $109.19 | 383.25 K | $6.65 B |
| 12/16/2025 | $110.63 | $111.26 (0.57%) | $112.16 | $110.09 | 688.92 K | $6.75 B |
| 12/15/2025 | $111.40 | $110.05 (-1.21%) | $111.40 | $108.59 | 440.10 K | $6.68 B |
| 12/12/2025 | $112.35 | $110.83 (-1.35%) | $112.43 | $110.06 | 486.50 K | $6.73 B |
| 12/11/2025 | $110.93 | $112.24 (1.18%) | $113.25 | $110.48 | 390.53 K | $6.81 B |
| 12/10/2025 | $109.74 | $110.39 (0.59%) | $111.79 | $109.09 | 565.80 K | $6.70 B |
| 12/09/2025 | $109.89 | $109.36 (-0.48%) | $111.51 | $109.06 | 673.44 K | $6.64 B |
| 12/08/2025 | $111.05 | $110.29 (-0.68%) | $112.74 | $110.00 | 233.13 K | $6.69 B |
| 12/05/2025 | $111.49 | $110.84 (-0.58%) | $111.49 | $109.94 | 213.90 K | $6.73 B |
| 12/04/2025 | $110.17 | $110.93 (0.69%) | $111.73 | $108.76 | 1.80 M | $6.73 B |
| 12/03/2025 | $112.54 | $111.55 (-0.88%) | $112.95 | $110.45 | 1.19 M | $6.77 B |
| 12/02/2025 | $113.96 | $112.12 (-1.61%) | $115.30 | $112.00 | 1.84 M | $6.81 B |
| 12/01/2025 | $115.29 | $113.13 (-1.87%) | $115.49 | $111.30 | 385.90 K | $6.87 B |
| 11/28/2025 | $113.52 | $114.00 (0.42%) | $114.06 | $112.94 | 189.53 K | $6.92 B |
| 11/26/2025 | $111.65 | $112.79 (1.02%) | $114.57 | $111.31 | 608.90 K | $6.85 B |
| 11/25/2025 | $110.50 | $111.65 (1.04%) | $112.69 | $110.17 | 257.80 K | $6.78 B |
| 11/24/2025 | $108.88 | $110.37 (1.37%) | $111.60 | $108.01 | 266.40 K | $6.70 B |
| 11/21/2025 | $106.43 | $108.69 (2.12%) | $110.00 | $106.04 | 305.92 K | $6.60 B |
| 11/20/2025 | $109.40 | $106.16 (-2.96%) | $110.21 | $105.65 | 292.11 K | $6.44 B |
| 11/19/2025 | $106.79 | $107.34 (0.52%) | $108.63 | $106.27 | 216.22 K | $6.52 B |
| 11/18/2025 | $106.65 | $106.74 (0.08%) | $107.97 | $105.50 | 338.85 K | $6.48 B |
| 11/17/2025 | $110.03 | $107.06 (-2.7%) | $110.03 | $106.09 | 284.02 K | $6.50 B |
| 11/14/2025 | $107.85 | $109.74 (1.75%) | $109.97 | $105.11 | 342.60 K | $6.66 B |
| 11/13/2025 | $110.59 | $110.12 (-0.42%) | $112.08 | $109.28 | 460.20 K | $6.68 B |
| 11/12/2025 | $110.66 | $111.16 (0.45%) | $112.76 | $110.66 | 381.30 K | $6.75 B |
| 11/11/2025 | $111.70 | $110.48 (-1.09%) | $114.01 | $110.15 | 260.20 K | $6.71 B |
| 11/10/2025 | $112.08 | $112.60 (0.46%) | $113.10 | $110.48 | 287.20 K | $6.83 B |
| 11/07/2025 | $110.05 | $110.71 (0.6%) | $111.99 | $109.07 | 371.24 K | $6.72 B |
| 11/06/2025 | $112.86 | $110.95 (-1.69%) | $114.17 | $110.71 | 368.00 K | $6.73 B |
| 11/05/2025 | $112.97 | $113.07 (0.09%) | $114.18 | $112.28 | 397.93 K | $6.86 B |
| 11/04/2025 | $115.76 | $113.62 (-1.85%) | $115.94 | $113.47 | 630.20 K | $6.90 B |
| 11/03/2025 | $117.80 | $115.31 (-2.11%) | $119.60 | $114.68 | 760.00 K | $7.00 B |
| 10/31/2025 | $114.97 | $118.03 (2.66%) | $121.10 | $114.97 | 1.09 M | $7.16 B |
| 10/30/2025 | $132.51 | $115.77 (-12.63%) | $132.89 | $107.28 | 2.26 M | $7.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
