-
5 DAY PERFORMANCE
+0.45% -
1 MONTH PERFORMANCE
-1.13% -
3 MONTH PERFORMANCE
+11.65% -
6 MONTH PERFORMANCE
+10.07% -
YEAR-TO-DATE PERFORMANCE
+21.74% -
1 YEAR PERFORMANCE
+56.40%
Federal Signal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $92.89 | $93.43 (0.58%) | $94.14 | $92.75 | 333,589 | $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 |
| 08/14/2024 | $94.02 | $93.29 (-0.78%) | $94.32 | $92.62 | 183,200 | $5.69 B |
| 08/13/2024 | $93.83 | $93.55 (-0.3%) | $94.28 | $92.62 | 191,607 | $5.71 B |
| 08/12/2024 | $94.36 | $93.11 (-1.32%) | $94.36 | $92.19 | 595,749 | $5.68 B |
| 08/09/2024 | $94.19 | $94.30 (0.12%) | $94.67 | $93.25 | 310,700 | $5.75 B |
| 08/08/2024 | $92.40 | $94.16 (1.9%) | $94.21 | $91.45 | 248,130 | $5.74 B |
| 08/07/2024 | $94.02 | $90.94 (-3.28%) | $94.88 | $90.60 | 577,100 | $5.55 B |
| 08/06/2024 | $91.05 | $92.75 (1.87%) | $93.84 | $90.56 | 219,600 | $5.66 B |
| 08/05/2024 | $89.46 | $91.00 (1.72%) | $91.36 | $87.71 | 334,300 | $5.55 B |
| 08/02/2024 | $92.91 | $93.49 (0.62%) | $93.90 | $91.52 | 369,704 | $5.70 B |
| 08/01/2024 | $99.46 | $97.07 (-2.4%) | $100.12 | $95.10 | 437,600 | $5.92 B |
| 07/31/2024 | $100.26 | $99.97 (-0.29%) | $102.18 | $98.20 | 434,511 | $6.10 B |
| 07/30/2024 | $99.11 | $98.74 (-0.37%) | $100.05 | $98.40 | 325,400 | $6.02 B |
| 07/29/2024 | $99.81 | $97.37 (-2.44%) | $99.81 | $97.30 | 302,500 | $5.94 B |
| 07/26/2024 | $99.02 | $99.30 (0.28%) | $100.90 | $98.42 | 482,709 | $6.06 B |
| 07/25/2024 | $96.27 | $96.38 (0.11%) | $99.98 | $92.73 | 613,900 | $5.88 B |
| 07/24/2024 | $97.00 | $94.53 (-2.55%) | $97.78 | $94.05 | 344,700 | $5.77 B |
| 07/23/2024 | $94.91 | $97.50 (2.73%) | $98.39 | $94.91 | 437,030 | $5.95 B |
| 07/22/2024 | $92.25 | $95.84 (3.89%) | $96.02 | $92.22 | 456,872 | $5.85 B |
| 07/19/2024 | $93.31 | $91.98 (-1.43%) | $93.58 | $91.67 | 420,640 | $5.60 B |
| 07/18/2024 | $93.43 | $93.28 (-0.16%) | $95.74 | $92.38 | 361,864 | $5.68 B |
| 07/17/2024 | $98.29 | $94.37 (-3.99%) | $99.78 | $94.19 | 601,775 | $5.75 B |
| 07/16/2024 | $94.76 | $99.21 (4.7%) | $99.41 | $94.66 | 439,471 | $6.04 B |
| 07/15/2024 | $91.58 | $94.01 (2.65%) | $94.91 | $91.46 | 509,834 | $5.73 B |
| 07/12/2024 | $90.17 | $90.74 (0.63%) | $91.90 | $89.46 | 364,997 | $5.53 B |
| 07/11/2024 | $87.00 | $88.74 (2%) | $89.10 | $85.86 | 346,849 | $5.40 B |
| 07/10/2024 | $83.81 | $84.98 (1.4%) | $85.04 | $83.76 | 279,853 | $5.18 B |
| 07/09/2024 | $83.23 | $83.42 (0.23%) | $83.61 | $83.10 | 242,361 | $5.08 B |
| 07/08/2024 | $84.57 | $83.45 (-1.32%) | $85.32 | $83.36 | 159,804 | $5.08 B |
| 07/05/2024 | $83.95 | $83.84 (-0.13%) | $84.71 | $82.93 | 193,342 | $5.11 B |
| 07/03/2024 | $83.49 | $84.36 (1.04%) | $84.68 | $83.19 | 111,601 | $5.14 B |
| 07/02/2024 | $82.15 | $83.20 (1.28%) | $84.00 | $82.15 | 241,510 | $5.07 B |
| 07/01/2024 | $84.22 | $82.35 (-2.22%) | $84.55 | $81.94 | 264,618 | $5.02 B |