5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
-11.21%
6 MONTH PERFORMANCE
+11.62%
YEAR-TO-DATE PERFORMANCE
+20.07%
1 YEAR PERFORMANCE
+13.67%
Federal Signal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $110.02 | $110.93 (0.83%) | $111.72 | $109.31 | 305.52 K | $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 |
| 10/29/2025 | $126.21 | $129.76 (2.81%) | $130.42 | $126.11 | 1.02 M | $7.88 B |
| 10/28/2025 | $125.11 | $125.90 (0.63%) | $126.88 | $124.42 | 449.70 K | $7.64 B |
| 10/27/2025 | $126.84 | $125.33 (-1.19%) | $127.19 | $124.77 | 293.34 K | $7.61 B |
| 10/24/2025 | $126.57 | $125.30 (-1%) | $126.95 | $123.92 | 269.64 K | $7.59 B |
| 10/23/2025 | $121.77 | $125.06 (2.7%) | $125.25 | $121.08 | 241.90 K | $7.58 B |
| 10/22/2025 | $123.13 | $121.60 (-1.24%) | $123.13 | $119.82 | 281.20 K | $7.37 B |
| 10/21/2025 | $122.42 | $123.12 (0.57%) | $123.90 | $121.48 | 270.31 K | $7.46 B |
| 10/20/2025 | $121.32 | $122.59 (1.05%) | $123.22 | $121.32 | 264.33 K | $7.43 B |
| 10/17/2025 | $119.11 | $120.48 (1.15%) | $120.91 | $118.76 | 557.04 K | $7.30 B |
| 10/16/2025 | $119.90 | $119.71 (-0.16%) | $120.60 | $118.57 | 294.80 K | $7.25 B |
| 10/15/2025 | $119.11 | $119.12 (0.01%) | $120.77 | $117.98 | 489.03 K | $7.22 B |
| 10/14/2025 | $115.74 | $118.81 (2.65%) | $119.66 | $115.36 | 269.30 K | $7.20 B |
| 10/13/2025 | $117.15 | $116.56 (-0.5%) | $118.00 | $115.61 | 451.60 K | $7.06 B |
| 10/10/2025 | $117.91 | $115.94 (-1.67%) | $118.70 | $115.80 | 474.30 K | $7.03 B |
| 10/09/2025 | $120.81 | $117.83 (-2.47%) | $120.81 | $117.81 | 316.80 K | $7.14 B |
| 10/08/2025 | $118.61 | $120.94 (1.96%) | $121.16 | $118.21 | 313.70 K | $7.33 B |
| 10/07/2025 | $118.35 | $118.23 (-0.1%) | $119.28 | $117.98 | 320.84 K | $7.16 B |
| 10/06/2025 | $120.38 | $118.36 (-1.68%) | $120.38 | $118.00 | 413.75 K | $7.17 B |
| 10/03/2025 | $118.52 | $118.47 (-0.04%) | $120.61 | $118.18 | 381.40 K | $7.18 B |
| 10/02/2025 | $118.62 | $117.78 (-0.71%) | $119.22 | $116.36 | 599.21 K | $7.14 B |
| 10/01/2025 | $118.10 | $118.14 (0.03%) | $119.13 | $115.97 | 646.20 K | $7.16 B |
| 09/30/2025 | $118.87 | $118.99 (0.1%) | $119.75 | $117.78 | 627.02 K | $7.21 B |
| 09/29/2025 | $122.75 | $119.03 (-3.03%) | $123.18 | $118.06 | 494.60 K | $7.21 B |
| 09/26/2025 | $123.33 | $122.24 (-0.88%) | $126.36 | $121.59 | 326.42 K | $7.41 B |
| 09/25/2025 | $122.84 | $122.81 (-0.02%) | $123.68 | $121.39 | 370.72 K | $7.44 B |
| 09/24/2025 | $125.06 | $121.32 (-2.99%) | $125.14 | $120.73 | 582.30 K | $7.35 B |
| 09/23/2025 | $126.22 | $124.48 (-1.38%) | $128.70 | $124.23 | 281.20 K | $7.54 B |
| 09/22/2025 | $124.85 | $126.31 (1.17%) | $126.38 | $123.71 | 746.70 K | $7.65 B |
| 09/19/2025 | $127.96 | $125.29 (-2.09%) | $128.05 | $124.82 | 2.06 M | $7.59 B |
| 09/18/2025 | $125.54 | $127.67 (1.7%) | $128.19 | $125.45 | 269.71 K | $7.74 B |
| 09/17/2025 | $126.72 | $125.03 (-1.33%) | $127.27 | $124.34 | 343.70 K | $7.58 B |
| 09/16/2025 | $125.70 | $125.60 (-0.08%) | $126.33 | $124.46 | 286.60 K | $7.61 B |
| 09/15/2025 | $126.17 | $126.15 (-0.02%) | $127.25 | $124.20 | 212.60 K | $7.64 B |
| 09/12/2025 | $127.02 | $125.60 (-1.12%) | $127.70 | $124.86 | 257.71 K | $7.61 B |
| 09/11/2025 | $126.21 | $127.85 (1.3%) | $128.37 | $126.19 | 262.23 K | $7.75 B |
| 09/10/2025 | $123.98 | $125.89 (1.54%) | $125.89 | $123.59 | 375.21 K | $7.63 B |
| 09/09/2025 | $124.31 | $123.66 (-0.52%) | $124.31 | $121.86 | 248.04 K | $7.49 B |
| 09/08/2025 | $125.09 | $124.82 (-0.22%) | $125.81 | $123.78 | 270.40 K | $7.56 B |
| 09/05/2025 | $125.04 | $124.93 (-0.09%) | $126.11 | $122.60 | 230.30 K | $7.57 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.
