5 DAY PERFORMANCE
+16.18%
1 MONTH PERFORMANCE
-3.17%
3 MONTH PERFORMANCE
-3.80%
6 MONTH PERFORMANCE
+8.75%
YEAR-TO-DATE PERFORMANCE
+1.34%
1 YEAR PERFORMANCE
+19.65%
Federal Signal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $80.74 | $78.94 (-2.23%) | $80.94 | $78.28 | 577,193 | $4.88 B |
| 03/11/2025 | $80.75 | $80.27 (-0.59%) | $81.59 | $79.39 | 594,300 | $4.89 B |
| 03/10/2025 | $79.47 | $80.49 (1.28%) | $82.09 | $79.47 | 882,600 | $4.90 B |
| 03/07/2025 | $79.49 | $80.59 (1.38%) | $80.81 | $78.49 | 730,600 | $4.91 B |
| 03/06/2025 | $80.04 | $79.63 (-0.51%) | $80.45 | $79.00 | 557,001 | $4.85 B |
| 03/05/2025 | $79.83 | $80.89 (1.33%) | $81.52 | $79.78 | 578,200 | $4.93 B |
| 03/04/2025 | $78.95 | $80.06 (1.41%) | $81.52 | $77.70 | 802,939 | $4.88 B |
| 03/03/2025 | $81.81 | $80.11 (-2.08%) | $83.12 | $79.90 | 744,525 | $4.88 B |
| 02/28/2025 | $82.32 | $81.28 (-1.26%) | $82.43 | $79.07 | 800,300 | $4.95 B |
| 02/27/2025 | $79.59 | $81.67 (2.61%) | $84.84 | $79.24 | 940,948 | $4.97 B |
| 02/26/2025 | $88.61 | $79.98 (-9.74%) | $89.30 | $79.89 | 1.21 M | $4.87 B |
| 02/25/2025 | $90.65 | $90.75 (0.11%) | $91.65 | $89.36 | 744,900 | $5.53 B |
| 02/24/2025 | $93.93 | $90.78 (-3.35%) | $94.16 | $90.77 | 604,700 | $5.53 B |
| 02/21/2025 | $98.42 | $93.71 (-4.79%) | $98.52 | $93.61 | 389,300 | $5.72 B |
| 02/20/2025 | $98.99 | $97.12 (-1.89%) | $99.39 | $96.12 | 363,521 | $5.92 B |
| 02/19/2025 | $97.48 | $99.23 (1.8%) | $100.36 | $96.57 | 437,321 | $6.05 B |
| 02/18/2025 | $97.66 | $98.53 (0.89%) | $98.90 | $97.41 | 354,758 | $6.01 B |
| 02/14/2025 | $97.80 | $97.10 (-0.72%) | $98.29 | $96.44 | 260,800 | $5.92 B |
| 02/13/2025 | $96.95 | $97.10 (0.15%) | $97.29 | $95.92 | 339,536 | $5.92 B |
| 02/12/2025 | $96.49 | $96.70 (0.22%) | $98.29 | $95.88 | 426,413 | $5.90 B |
| 02/11/2025 | $96.91 | $99.11 (2.27%) | $99.21 | $96.24 | 369,815 | $6.05 B |
| 02/10/2025 | $97.93 | $97.50 (-0.44%) | $98.28 | $95.58 | 321,132 | $5.95 B |
| 02/07/2025 | $98.02 | $97.65 (-0.38%) | $98.23 | $96.76 | 270,532 | $5.96 B |
| 02/06/2025 | $98.27 | $97.81 (-0.47%) | $98.91 | $96.32 | 344,025 | $5.97 B |
| 02/05/2025 | $97.79 | $97.72 (-0.07%) | $98.13 | $96.72 | 223,637 | $5.96 B |
| 02/04/2025 | $96.87 | $96.86 (-0.01%) | $97.54 | $96.45 | 535,145 | $5.91 B |
| 02/03/2025 | $96.36 | $96.83 (0.49%) | $97.49 | $94.46 | 707,316 | $5.91 B |
| 01/31/2025 | $99.49 | $98.31 (-1.19%) | $99.74 | $97.97 | 297,700 | $6.00 B |
| 01/30/2025 | $98.56 | $98.94 (0.39%) | $100.07 | $98.47 | 181,207 | $6.04 B |
| 01/29/2025 | $97.92 | $97.47 (-0.46%) | $99.40 | $97.06 | 203,400 | $5.95 B |
| 01/28/2025 | $97.51 | $98.33 (0.84%) | $98.51 | $96.85 | 227,414 | $6.00 B |
| 01/27/2025 | $98.42 | $97.34 (-1.1%) | $99.05 | $96.70 | 292,900 | $5.94 B |
| 01/24/2025 | $101.21 | $99.29 (-1.9%) | $101.72 | $98.44 | 330,011 | $6.06 B |
| 01/23/2025 | $98.95 | $101.32 (2.4%) | $101.77 | $98.62 | 452,800 | $6.18 B |
| 01/22/2025 | $99.50 | $99.23 (-0.27%) | $99.80 | $98.09 | 268,804 | $6.05 B |
| 01/21/2025 | $98.24 | $99.12 (0.9%) | $99.81 | $97.92 | 318,433 | $6.05 B |
| 01/17/2025 | $99.37 | $97.20 (-2.18%) | $99.37 | $96.13 | 1.10 M | $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 |
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.
