5 DAY PERFORMANCE
-13.42%
1 MONTH PERFORMANCE
-10.70%
3 MONTH PERFORMANCE
-5.72%
6 MONTH PERFORMANCE
-9.25%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
-17.26%
Federal Signal Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $133.02 | $126.58 (-4.84%) | $134.00 | $123.59 | 613.70 K | $7.71 B |
| 07/06/2026 | $131.09 | $133.86 (2.11%) | $134.51 | $129.84 | 740.73 K | $8.15 B |
| 07/02/2026 | $127.56 | $131.09 (2.77%) | $131.32 | $127.00 | 952.31 K | $7.98 B |
| 07/01/2026 | $128.71 | $127.59 (-0.87%) | $130.94 | $126.00 | 996.94 K | $7.77 B |
| 06/30/2026 | $127.74 | $128.49 (0.59%) | $129.54 | $126.08 | 428.60 K | $7.83 B |
| 06/29/2026 | $123.20 | $126.69 (2.83%) | $126.69 | $122.53 | 698.34 K | $7.72 B |
| 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 |
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.
