5 DAY PERFORMANCE
-10.28%
1 MONTH PERFORMANCE
-9.96%
3 MONTH PERFORMANCE
-11.88%
6 MONTH PERFORMANCE
-3.59%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
+12.47%
Federal Signal Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $114.38 | $114.49 (0.1%) | $115.05 | $113.61 | 129.93 K | $6.97 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 | $7.05 B |
| 04/23/2026 | $114.80 | $116.81 (1.75%) | $117.96 | $114.80 | 374.74 K | $7.10 B |
| 04/22/2026 | $114.08 | $114.01 (-0.06%) | $114.86 | $113.44 | 254.04 K | $6.93 B |
| 04/21/2026 | $115.35 | $113.50 (-1.6%) | $116.37 | $112.40 | 675.00 K | $6.90 B |
| 04/20/2026 | $113.82 | $115.28 (1.28%) | $115.44 | $112.96 | 362.70 K | $7.01 B |
| 04/17/2026 | $112.28 | $114.24 (1.75%) | $115.25 | $111.51 | 770.31 K | $6.95 B |
| 04/16/2026 | $115.48 | $110.41 (-4.39%) | $115.48 | $110.06 | 474.63 K | $6.71 B |
| 04/15/2026 | $115.83 | $113.15 (-2.31%) | $115.89 | $111.70 | 550.52 K | $6.88 B |
| 04/14/2026 | $118.46 | $117.22 (-1.05%) | $118.50 | $115.70 | 471.20 K | $7.13 B |
| 04/13/2026 | $115.04 | $117.92 (2.5%) | $118.19 | $113.88 | 655.55 K | $7.17 B |
| 04/10/2026 | $115.14 | $115.04 (-0.09%) | $116.16 | $114.24 | 253.15 K | $6.99 B |
| 04/09/2026 | $112.45 | $114.75 (2.05%) | $115.06 | $111.68 | 506.60 K | $6.98 B |
| 04/08/2026 | $113.52 | $113.10 (-0.37%) | $116.58 | $112.39 | 684.44 K | $6.88 B |
| 04/07/2026 | $108.71 | $108.57 (-0.13%) | $110.00 | $107.45 | 341.33 K | $6.60 B |
| 04/06/2026 | $108.73 | $109.11 (0.35%) | $109.40 | $107.20 | 243.61 K | $6.63 B |
| 04/02/2026 | $107.40 | $109.25 (1.72%) | $110.89 | $105.33 | 400.11 K | $6.64 B |
| 04/01/2026 | $107.90 | $109.68 (1.65%) | $110.93 | $107.87 | 482.60 K | $6.67 B |
| 03/31/2026 | $106.23 | $108.14 (1.8%) | $108.87 | $104.90 | 466.90 K | $6.57 B |
| 03/30/2026 | $107.07 | $104.77 (-2.15%) | $107.07 | $103.25 | 437.32 K | $6.37 B |
| 03/27/2026 | $108.16 | $106.47 (-1.56%) | $108.97 | $105.80 | 317.31 K | $6.47 B |
| 03/26/2026 | $109.98 | $108.55 (-1.3%) | $111.61 | $107.96 | 229.21 K | $6.60 B |
| 03/25/2026 | $113.72 | $111.34 (-2.09%) | $113.72 | $110.37 | 276.90 K | $6.77 B |
| 03/24/2026 | $107.91 | $112.25 (4.02%) | $112.41 | $106.76 | 373.40 K | $6.82 B |
| 03/23/2026 | $108.71 | $108.53 (-0.17%) | $111.05 | $107.28 | 433.20 K | $6.60 B |
| 03/20/2026 | $105.80 | $105.57 (-0.22%) | $107.08 | $104.36 | 1.86 M | $6.42 B |
| 03/19/2026 | $105.26 | $105.35 (0.09%) | $106.69 | $103.80 | 474.50 K | $6.41 B |
| 03/18/2026 | $105.38 | $107.03 (1.57%) | $107.87 | $105.38 | 664.60 K | $6.51 B |
| 03/17/2026 | $107.55 | $107.21 (-0.32%) | $107.55 | $105.48 | 423.06 K | $6.52 B |
| 03/16/2026 | $106.76 | $106.93 (0.16%) | $107.31 | $104.60 | 409.40 K | $6.50 B |
| 03/13/2026 | $107.55 | $105.42 (-1.98%) | $109.00 | $103.40 | 675.94 K | $6.41 B |
| 03/12/2026 | $108.78 | $106.82 (-1.8%) | $109.87 | $106.02 | 823.90 K | $6.49 B |
| 03/11/2026 | $108.63 | $110.89 (2.08%) | $111.32 | $107.35 | 460.01 K | $6.74 B |
| 03/10/2026 | $108.70 | $108.48 (-0.2%) | $112.94 | $108.00 | 587.41 K | $6.60 B |
| 03/09/2026 | $106.83 | $106.19 (-0.6%) | $107.14 | $103.86 | 602.11 K | $6.46 B |
| 03/06/2026 | $109.36 | $108.77 (-0.54%) | $110.00 | $106.46 | 452.83 K | $6.61 B |
| 03/05/2026 | $115.76 | $112.37 (-2.93%) | $116.99 | $111.34 | 507.80 K | $6.83 B |
| 03/04/2026 | $119.44 | $116.81 (-2.2%) | $119.44 | $116.71 | 385.90 K | $7.10 B |
| 03/03/2026 | $116.77 | $118.21 (1.23%) | $119.34 | $113.70 | 659.30 K | $7.19 B |
| 03/02/2026 | $114.39 | $119.57 (4.53%) | $121.00 | $112.24 | 414.30 K | $7.27 B |
| 02/27/2026 | $116.10 | $116.43 (0.28%) | $119.83 | $114.76 | 516.00 K | $7.08 B |
| 02/26/2026 | $121.90 | $117.63 (-3.5%) | $122.66 | $117.55 | 624.70 K | $7.15 B |
| 02/25/2026 | $123.54 | $119.42 (-3.33%) | $132.75 | $118.79 | 1.01 M | $7.26 B |
| 02/24/2026 | $116.28 | $116.99 (0.61%) | $118.62 | $116.06 | 455.50 K | $7.11 B |
| 02/23/2026 | $118.00 | $115.62 (-2.02%) | $118.74 | $115.33 | 425.20 K | $7.03 B |
| 02/20/2026 | $116.95 | $118.74 (1.53%) | $119.00 | $116.76 | 365.30 K | $7.21 B |
| 02/19/2026 | $116.79 | $117.20 (0.35%) | $118.26 | $114.90 | 249.00 K | $7.11 B |
| 02/18/2026 | $118.20 | $117.54 (-0.56%) | $119.78 | $116.88 | 217.30 K | $7.13 B |
| 02/17/2026 | $119.89 | $118.25 (-1.37%) | $121.06 | $117.50 | 366.90 K | $7.18 B |
| 02/13/2026 | $119.47 | $120.49 (0.85%) | $121.55 | $118.53 | 271.30 K | $7.31 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.
