5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
+5.84%
3 MONTH PERFORMANCE
+9.45%
6 MONTH PERFORMANCE
+5.63%
YEAR-TO-DATE PERFORMANCE
+5.16%
1 YEAR PERFORMANCE
+30.91%
Federal Signal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $99.37 | $97.20 (-2.18%) | $99.37 | $96.13 | 974,558 | $5.93 B |
| 01/16/2025 | $96.59 | $97.84 (1.29%) | $98.54 | $95.92 | 595,341 | $5.97 B |
| 01/15/2025 | $98.92 | $96.01 (-2.94%) | $99.11 | $95.13 | 366,600 | $5.86 B |
| 01/14/2025 | $96.05 | $97.12 (1.11%) | $97.65 | $95.59 | 284,200 | $5.92 B |
| 01/13/2025 | $91.97 | $94.93 (3.22%) | $94.98 | $91.84 | 298,536 | $5.79 B |
| 01/10/2025 | $91.07 | $93.09 (2.22%) | $93.31 | $90.52 | 367,105 | $5.68 B |
| 01/08/2025 | $91.40 | $92.85 (1.59%) | $92.91 | $90.06 | 294,000 | $5.66 B |
| 01/07/2025 | $93.53 | $92.05 (-1.58%) | $93.91 | $91.40 | 443,530 | $5.62 B |
| 01/06/2025 | $95.86 | $93.63 (-2.33%) | $96.93 | $93.28 | 395,800 | $5.71 B |
| 01/03/2025 | $92.50 | $95.87 (3.64%) | $96.00 | $91.95 | 332,800 | $5.85 B |
| 01/02/2025 | $93.07 | $92.25 (-0.88%) | $93.44 | $90.87 | 319,136 | $5.63 B |
| 12/31/2024 | $92.62 | $92.39 (-0.25%) | $93.19 | $91.80 | 371,421 | $5.64 B |
| 12/30/2024 | $91.76 | $92.19 (0.47%) | $92.64 | $90.45 | 452,744 | $5.62 B |
| 12/27/2024 | $93.09 | $92.66 (-0.46%) | $93.80 | $91.23 | 497,628 | $5.65 B |
| 12/26/2024 | $92.83 | $94.01 (1.27%) | $94.20 | $91.92 | 193,339 | $5.73 B |
| 12/24/2024 | $91.80 | $93.59 (1.95%) | $93.67 | $90.89 | 162,317 | $5.71 B |
| 12/23/2024 | $91.34 | $90.65 (-0.76%) | $91.44 | $90.31 | 235,200 | $5.53 B |
| 12/20/2024 | $90.68 | $91.80 (1.24%) | $93.37 | $90.02 | 750,112 | $5.60 B |
| 12/19/2024 | $93.44 | $91.77 (-1.79%) | $94.39 | $91.52 | 368,351 | $5.60 B |
| 12/18/2024 | $96.48 | $92.54 (-4.08%) | $97.49 | $92.00 | 362,104 | $5.64 B |
| 12/17/2024 | $97.17 | $95.70 (-1.51%) | $97.59 | $95.60 | 352,600 | $5.84 B |
| 12/16/2024 | $96.63 | $97.64 (1.05%) | $98.02 | $95.24 | 269,600 | $5.96 B |
| 12/13/2024 | $97.11 | $96.47 (-0.66%) | $97.36 | $95.19 | 215,600 | $5.88 B |
| 12/12/2024 | $97.35 | $97.33 (-0.02%) | $98.39 | $97.11 | 341,918 | $5.94 B |
| 12/11/2024 | $98.58 | $97.37 (-1.23%) | $99.03 | $97.29 | 560,900 | $5.94 B |
| 12/10/2024 | $98.33 | $97.39 (-0.96%) | $99.27 | $96.98 | 374,056 | $5.94 B |
| 12/09/2024 | $98.92 | $98.21 (-0.72%) | $99.28 | $97.28 | 283,200 | $5.99 B |
| 12/06/2024 | $98.03 | $97.82 (-0.21%) | $98.34 | $97.17 | 241,000 | $5.97 B |
| 12/05/2024 | $99.39 | $97.59 (-1.81%) | $99.58 | $97.50 | 266,914 | $5.95 B |
| 12/04/2024 | $98.54 | $99.70 (1.18%) | $99.89 | $97.93 | 213,500 | $6.08 B |
| 12/03/2024 | $98.20 | $98.33 (0.13%) | $98.46 | $97.28 | 218,100 | $6.00 B |
| 12/02/2024 | $97.51 | $98.11 (0.62%) | $99.17 | $97.37 | 361,121 | $5.98 B |
| 11/29/2024 | $98.74 | $97.41 (-1.35%) | $99.34 | $97.41 | 264,800 | $5.94 B |
| 11/27/2024 | $98.01 | $97.88 (-0.13%) | $98.60 | $97.00 | 312,800 | $5.97 B |
| 11/26/2024 | $96.91 | $97.72 (0.84%) | $97.93 | $96.37 | 254,400 | $5.96 B |
| 11/25/2024 | $97.03 | $97.54 (0.53%) | $99.00 | $96.29 | 456,607 | $5.95 B |
| 11/22/2024 | $95.21 | $95.87 (0.69%) | $96.09 | $95.02 | 538,208 | $5.85 B |
| 11/21/2024 | $92.48 | $94.82 (2.53%) | $94.89 | $91.97 | 346,105 | $5.78 B |
| 11/20/2024 | $91.54 | $91.66 (0.13%) | $91.73 | $90.31 | 451,600 | $5.59 B |
| 11/19/2024 | $89.25 | $91.35 (2.35%) | $91.43 | $89.25 | 294,100 | $5.57 B |
| 11/18/2024 | $89.50 | $90.53 (1.15%) | $90.96 | $89.19 | 399,349 | $5.52 B |
| 11/15/2024 | $90.94 | $89.31 (-1.79%) | $90.94 | $88.10 | 446,800 | $5.45 B |
| 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 |