5 DAY PERFORMANCE
-8.74%
1 MONTH PERFORMANCE
-10.22%
3 MONTH PERFORMANCE
-10.86%
6 MONTH PERFORMANCE
-6.13%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
-12.21%
Federal Signal Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $113.75 | $111.98 (-1.55%) | $115.38 | $110.95 | 164.14 K | $6.80 B |
| 10/07/2026 | $116.12 | $114.41 (-1.47%) | $116.90 | $112.21 | 876.90 K | $6.97 B |
| 10/06/2026 | $116.98 | $118.14 (0.99%) | $118.27 | $114.16 | 334.60 K | $7.19 B |
| 10/05/2026 | $115.40 | $116.43 (0.89%) | $119.03 | $114.79 | 553.91 K | $7.09 B |
| 10/02/2026 | $114.17 | $116.34 (1.9%) | $117.42 | $113.95 | 504.50 K | $7.09 B |
| 10/01/2026 | $110.37 | $112.17 (1.63%) | $114.96 | $109.45 | 541.10 K | $6.83 B |
| 09/30/2026 | $114.53 | $110.79 (-3.27%) | $114.53 | $110.76 | 454.22 K | $6.75 B |
| 09/29/2026 | $115.35 | $114.26 (-0.94%) | $116.63 | $113.80 | 354.10 K | $6.96 B |
| 09/28/2026 | $114.28 | $115.01 (0.64%) | $116.00 | $113.12 | 410.74 K | $7.00 B |
| 09/25/2026 | $113.28 | $114.75 (1.3%) | $115.30 | $112.66 | 369.82 K | $6.99 B |
| 09/24/2026 | $112.47 | $112.78 (0.28%) | $113.97 | $111.08 | 401.33 K | $6.87 B |
| 09/23/2026 | $116.38 | $113.25 (-2.69%) | $116.38 | $113.16 | 348.30 K | $6.90 B |
| 09/22/2026 | $116.81 | $115.69 (-0.96%) | $117.51 | $115.57 | 430.00 K | $7.05 B |
| 09/21/2026 | $114.60 | $115.09 (0.43%) | $115.89 | $113.26 | 377.75 K | $7.01 B |
| 09/18/2026 | $114.73 | $113.83 (-0.78%) | $116.19 | $112.91 | 1.16 M | $6.93 B |
| 09/17/2026 | $117.19 | $113.78 (-2.91%) | $117.19 | $113.26 | 470.71 K | $6.93 B |
| 09/16/2026 | $114.67 | $115.33 (0.58%) | $116.35 | $113.61 | 626.10 K | $7.02 B |
| 09/15/2026 | $113.77 | $113.08 (-0.61%) | $113.79 | $111.34 | 425.70 K | $6.89 B |
| 09/14/2026 | $111.27 | $113.36 (1.88%) | $113.81 | $109.93 | 289.90 K | $6.90 B |
| 09/11/2026 | $115.05 | $113.98 (-0.93%) | $116.14 | $113.78 | 274.30 K | $6.94 B |
| 09/10/2026 | $115.87 | $113.46 (-2.08%) | $116.01 | $112.79 | 337.80 K | $6.91 B |
| 09/09/2026 | $117.06 | $117.45 (0.33%) | $118.55 | $116.37 | 274.90 K | $7.15 B |
| 09/08/2026 | $119.47 | $118.25 (-1.02%) | $120.88 | $118.19 | 315.40 K | $7.20 B |
| 09/04/2026 | $116.49 | $119.28 (2.4%) | $119.53 | $116.49 | 326.12 K | $7.26 B |
| 09/03/2026 | $115.71 | $117.16 (1.25%) | $117.92 | $112.86 | 375.50 K | $7.14 B |
| 09/02/2026 | $114.02 | $115.12 (0.96%) | $116.47 | $112.65 | 564.60 K | $7.01 B |
| 09/01/2026 | $115.96 | $113.61 (-2.03%) | $116.40 | $113.52 | 462.23 K | $6.92 B |
| 08/31/2026 | $117.67 | $117.00 (-0.57%) | $118.06 | $116.42 | 333.34 K | $7.13 B |
| 08/28/2026 | $120.30 | $118.13 (-1.8%) | $121.81 | $116.73 | 422.01 K | $7.19 B |
| 08/27/2026 | $122.69 | $120.38 (-1.88%) | $122.69 | $118.74 | 246.24 K | $7.33 B |
| 08/26/2026 | $119.60 | $121.53 (1.61%) | $123.30 | $119.60 | 288.90 K | $7.40 B |
| 08/25/2026 | $119.23 | $120.65 (1.19%) | $121.56 | $118.69 | 413.70 K | $7.35 B |
| 08/24/2026 | $123.01 | $119.78 (-2.63%) | $123.53 | $119.66 | 331.00 K | $7.29 B |
| 08/21/2026 | $123.26 | $122.51 (-0.61%) | $123.72 | $121.30 | 176.10 K | $7.46 B |
| 08/20/2026 | $121.05 | $121.99 (0.78%) | $123.77 | $120.80 | 259.12 K | $7.43 B |
| 08/19/2026 | $122.54 | $122.63 (0.07%) | $123.34 | $120.02 | 354.11 K | $7.47 B |
| 08/18/2026 | $125.48 | $121.98 (-2.79%) | $125.91 | $121.97 | 248.60 K | $7.43 B |
| 08/17/2026 | $127.11 | $126.14 (-0.76%) | $127.30 | $125.25 | 391.24 K | $7.68 B |
| 08/14/2026 | $122.62 | $125.85 (2.63%) | $126.79 | $121.47 | 315.00 K | $7.66 B |
| 08/13/2026 | $127.22 | $123.06 (-3.27%) | $128.43 | $122.44 | 518.40 K | $7.49 B |
| 08/12/2026 | $130.17 | $126.31 (-2.97%) | $130.61 | $125.66 | 363.53 K | $7.69 B |
| 08/11/2026 | $127.67 | $128.72 (0.82%) | $129.88 | $127.67 | 434.20 K | $7.84 B |
| 08/10/2026 | $128.06 | $126.77 (-1.01%) | $128.84 | $126.26 | 217.10 K | $7.72 B |
| 08/07/2026 | $127.35 | $128.21 (0.68%) | $129.60 | $126.60 | 310.10 K | $7.81 B |
| 08/06/2026 | $130.06 | $127.83 (-1.71%) | $130.66 | $126.78 | 491.63 K | $7.78 B |
| 08/05/2026 | $132.89 | $130.18 (-2.04%) | $133.78 | $129.92 | 360.22 K | $7.93 B |
| 08/04/2026 | $129.84 | $132.51 (2.06%) | $132.97 | $127.82 | 686.00 K | $8.07 B |
| 08/03/2026 | $125.00 | $129.12 (3.3%) | $130.25 | $124.99 | 415.33 K | $7.86 B |
| 07/31/2026 | $124.34 | $124.95 (0.49%) | $127.44 | $122.42 | 563.41 K | $7.61 B |
| 07/30/2026 | $120.85 | $124.55 (3.06%) | $125.38 | $116.38 | 901.44 K | $7.59 B |
| 07/29/2026 | $118.79 | $111.86 (-5.83%) | $118.79 | $111.29 | 549.30 K | $6.81 B |
| 07/28/2026 | $118.28 | $117.80 (-0.41%) | $118.99 | $116.35 | 333.60 K | $7.17 B |
| 07/27/2026 | $120.34 | $118.32 (-1.68%) | $120.99 | $116.07 | 413.40 K | $7.21 B |
| 07/24/2026 | $118.85 | $118.89 (0.03%) | $120.67 | $118.17 | 294.01 K | $7.24 B |
| 07/23/2026 | $115.65 | $117.80 (1.86%) | $118.60 | $115.65 | 294.03 K | $7.17 B |
| 07/22/2026 | $116.07 | $116.95 (0.76%) | $117.02 | $115.46 | 410.51 K | $7.12 B |
| 07/21/2026 | $115.09 | $116.02 (0.81%) | $117.18 | $114.27 | 349.04 K | $7.07 B |
| 07/20/2026 | $117.07 | $114.16 (-2.49%) | $117.07 | $113.74 | 444.65 K | $6.95 B |
| 07/17/2026 | $117.24 | $116.63 (-0.52%) | $120.67 | $116.28 | 586.40 K | $7.10 B |
| 07/16/2026 | $115.25 | $119.50 (3.69%) | $121.20 | $115.25 | 513.10 K | $7.28 B |
| 07/15/2026 | $118.03 | $117.78 (-0.21%) | $118.51 | $115.42 | 663.30 K | $7.17 B |
| 07/14/2026 | $119.00 | $118.33 (-0.56%) | $120.00 | $116.80 | 453.64 K | $7.21 B |
| 07/13/2026 | $114.66 | $116.94 (1.99%) | $118.38 | $113.10 | 665.34 K | $7.12 B |
| 07/10/2026 | $116.29 | $115.23 (-0.91%) | $117.97 | $114.79 | 478.70 K | $7.02 B |
| 07/09/2026 | $120.80 | $116.89 (-3.24%) | $120.85 | $116.50 | 525.20 K | $7.12 B |
| 07/08/2026 | $124.85 | $119.11 (-4.6%) | $125.15 | $118.04 | 680.45 K | $7.25 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.
