5 DAY PERFORMANCE
-10.17%
1 MONTH PERFORMANCE
-6.32%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
-6.41%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
+1.65%
Federal Signal Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $125.14 | $125.37 (0.18%) | $127.27 | $123.67 | 2.07 M | $7.64 B |
| 06/25/2026 | $122.91 | $126.97 (3.3%) | $128.47 | $122.43 | 800.90 K | $7.73 B |
| 06/24/2026 | $119.65 | $121.68 (1.7%) | $123.36 | $117.84 | 796.40 K | $7.41 B |
| 06/23/2026 | $116.27 | $118.19 (1.65%) | $119.27 | $115.94 | 449.70 K | $7.20 B |
| 06/22/2026 | $119.49 | $117.44 (-1.72%) | $119.49 | $116.33 | 531.17 K | $7.15 B |
| 06/18/2026 | $115.91 | $118.52 (2.25%) | $119.29 | $115.91 | 1.01 M | $7.22 B |
| 06/17/2026 | $112.77 | $113.83 (0.94%) | $114.49 | $112.43 | 428.90 K | $6.93 B |
| 06/16/2026 | $111.72 | $112.70 (0.88%) | $113.85 | $110.84 | 433.71 K | $6.86 B |
| 06/15/2026 | $111.15 | $110.40 (-0.67%) | $112.66 | $109.84 | 363.29 K | $6.72 B |
| 06/12/2026 | $111.39 | $109.11 (-2.05%) | $111.90 | $108.63 | 454.64 K | $6.64 B |
| 06/11/2026 | $112.34 | $110.31 (-1.81%) | $114.00 | $110.01 | 601.57 K | $6.72 B |
| 06/10/2026 | $110.20 | $110.65 (0.41%) | $111.50 | $108.84 | 634.80 K | $6.74 B |
| 06/09/2026 | $108.27 | $110.11 (1.7%) | $111.88 | $108.20 | 565.31 K | $6.71 B |
| 06/08/2026 | $107.62 | $106.88 (-0.69%) | $108.43 | $105.62 | 382.26 K | $6.51 B |
| 06/05/2026 | $106.93 | $106.49 (-0.41%) | $108.22 | $106.38 | 322.10 K | $6.49 B |
| 06/04/2026 | $108.50 | $107.91 (-0.54%) | $109.71 | $107.54 | 305.33 K | $6.57 B |
| 06/03/2026 | $106.65 | $107.13 (0.45%) | $108.00 | $105.20 | 465.81 K | $6.52 B |
| 06/02/2026 | $106.19 | $106.45 (0.24%) | $107.50 | $105.21 | 477.30 K | $6.48 B |
| 06/01/2026 | $105.07 | $105.49 (0.4%) | $106.43 | $101.19 | 680.64 K | $6.42 B |
| 05/29/2026 | $112.33 | $106.70 (-5.01%) | $112.33 | $106.32 | 772.40 K | $6.50 B |
| 05/28/2026 | $114.83 | $113.33 (-1.31%) | $116.02 | $111.85 | 426.32 K | $6.90 B |
| 05/27/2026 | $115.98 | $116.35 (0.32%) | $117.04 | $114.91 | 313.66 K | $7.09 B |
| 05/26/2026 | $113.34 | $116.54 (2.82%) | $117.07 | $112.93 | 443.60 K | $7.10 B |
| 05/22/2026 | $112.29 | $112.61 (0.28%) | $112.76 | $110.41 | 304.50 K | $6.86 B |
| 05/21/2026 | $111.17 | $111.62 (0.4%) | $112.61 | $109.01 | 331.30 K | $6.80 B |
| 05/20/2026 | $109.56 | $112.24 (2.45%) | $112.66 | $109.36 | 347.71 K | $6.84 B |
| 05/19/2026 | $111.14 | $109.57 (-1.41%) | $111.55 | $109.18 | 376.50 K | $6.67 B |
| 05/18/2026 | $111.26 | $112.71 (1.3%) | $113.28 | $109.07 | 352.40 K | $6.86 B |
| 05/15/2026 | $113.42 | $111.33 (-1.84%) | $113.42 | $110.48 | 277.20 K | $6.78 B |
| 05/14/2026 | $115.20 | $115.08 (-0.1%) | $116.17 | $113.52 | 332.50 K | $7.01 B |
| 05/13/2026 | $114.73 | $114.24 (-0.43%) | $115.05 | $113.61 | 272.30 K | $6.96 B |
| 05/12/2026 | $117.21 | $115.43 (-1.52%) | $117.40 | $113.15 | 405.80 K | $7.03 B |
| 05/11/2026 | $118.19 | $117.38 (-0.69%) | $119.46 | $116.92 | 431.30 K | $7.15 B |
| 05/08/2026 | $121.29 | $118.33 (-2.44%) | $122.52 | $118.10 | 302.02 K | $7.21 B |
| 05/07/2026 | $125.06 | $120.46 (-3.68%) | $125.06 | $120.37 | 471.82 K | $7.34 B |
| 05/06/2026 | $123.94 | $124.62 (0.55%) | $125.65 | $122.63 | 499.30 K | $7.59 B |
| 05/05/2026 | $119.29 | $121.51 (1.86%) | $121.84 | $118.00 | 464.92 K | $7.40 B |
| 05/04/2026 | $121.20 | $117.49 (-3.06%) | $122.09 | $117.47 | 529.05 K | $7.16 B |
| 05/01/2026 | $122.96 | $121.61 (-1.1%) | $123.19 | $119.39 | 570.25 K | $7.41 B |
| 04/30/2026 | $123.05 | $123.13 (0.07%) | $127.53 | $122.54 | 685.83 K | $7.50 B |
| 04/29/2026 | $126.73 | $121.48 (-4.14%) | $128.90 | $119.13 | 1.22 M | $7.40 B |
| 04/28/2026 | $115.78 | $111.74 (-3.49%) | $116.00 | $111.20 | 381.40 K | $6.80 B |
| 04/27/2026 | $115.99 | $115.66 (-0.28%) | $117.06 | $115.03 | 290.83 K | $7.04 B |
| 04/24/2026 | $117.42 | $116.01 (-1.2%) | $118.45 | $115.82 | 269.21 K | $7.07 B |
| 04/23/2026 | $114.80 | $116.81 (1.75%) | $117.96 | $114.80 | 374.74 K | $7.11 B |
| 04/22/2026 | $114.08 | $114.01 (-0.06%) | $114.86 | $113.44 | 254.04 K | $6.94 B |
| 04/21/2026 | $115.35 | $113.50 (-1.6%) | $116.37 | $112.40 | 675.00 K | $6.91 B |
| 04/20/2026 | $113.82 | $115.28 (1.28%) | $115.44 | $112.96 | 362.70 K | $7.02 B |
| 04/17/2026 | $112.28 | $114.24 (1.75%) | $115.25 | $111.51 | 770.31 K | $6.96 B |
| 04/16/2026 | $115.48 | $110.41 (-4.39%) | $115.48 | $110.06 | 474.63 K | $6.72 B |
| 04/15/2026 | $115.83 | $113.15 (-2.31%) | $115.89 | $111.70 | 550.52 K | $6.89 B |
| 04/14/2026 | $118.46 | $117.22 (-1.05%) | $118.50 | $115.70 | 471.20 K | $7.14 B |
| 04/13/2026 | $115.04 | $117.92 (2.5%) | $118.19 | $113.88 | 655.55 K | $7.18 B |
| 04/10/2026 | $115.14 | $115.04 (-0.09%) | $116.16 | $114.24 | 253.15 K | $7.01 B |
| 04/09/2026 | $112.45 | $114.75 (2.05%) | $115.06 | $111.68 | 506.60 K | $6.99 B |
| 04/08/2026 | $113.52 | $113.10 (-0.37%) | $116.58 | $112.39 | 684.44 K | $6.89 B |
| 04/07/2026 | $108.71 | $108.57 (-0.13%) | $110.00 | $107.45 | 341.33 K | $6.61 B |
| 04/06/2026 | $108.73 | $109.11 (0.35%) | $109.40 | $107.20 | 243.61 K | $6.64 B |
| 04/02/2026 | $107.40 | $109.25 (1.72%) | $110.89 | $105.33 | 400.11 K | $6.65 B |
| 04/01/2026 | $107.90 | $109.68 (1.65%) | $110.93 | $107.87 | 482.60 K | $6.68 B |
| 03/31/2026 | $106.23 | $108.14 (1.8%) | $108.87 | $104.90 | 466.90 K | $6.59 B |
| 03/30/2026 | $107.07 | $104.77 (-2.15%) | $107.07 | $103.25 | 437.32 K | $6.38 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.
