Federal Signal Corporation Common Stock (FSS)
80.89
+0.83 (1.04%)
Federal Signal Corporation is a leading provider of communication, safety, and security solutions, primarily serving public safety and government agencies
The company specializes in designing and manufacturing a variety of products, including emergency warning systems, traffic control devices, and industrial notifications, all aimed at enhancing public safety and operational efficiency. With a strong focus on innovation and technology, Federal Signal also offers integrated technologies that enable real-time communication and response capabilities for first responders and municipal agencies, helping to safeguard communities and improve emergency response effectiveness.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 79.83 | 81.52 | 79.78 | 80.89 | 578,166 | 80.89 |
| 3/04/2025 | 78.95 | 81.52 | 77.70 | 80.06 | 802,939 | 80.06 |
| 3/03/2025 | 81.81 | 83.11 | 79.90 | 80.11 | 744,525 | 80.11 |
| 2/28/2025 | 82.32 | 82.43 | 79.07 | 81.28 | 800,289 | 81.28 |
| 2/27/2025 | 79.59 | 84.84 | 79.24 | 81.67 | 940,946 | 81.67 |
| 2/26/2025 | 88.61 | 89.30 | 79.89 | 79.98 | 1,208,131 | 79.98 |
| 2/25/2025 | 90.65 | 91.65 | 89.36 | 90.75 | 744,853 | 90.75 |
| 2/24/2025 | 93.93 | 94.16 | 90.77 | 90.78 | 604,685 | 90.78 |
| 2/21/2025 | 98.42 | 98.52 | 93.61 | 93.71 | 389,299 | 93.71 |
| 2/20/2025 | 98.99 | 99.39 | 96.12 | 97.12 | 363,521 | 97.12 |
| 2/19/2025 | 97.48 | 100.36 | 96.57 | 99.23 | 436,906 | 99.23 |
| 2/18/2025 | 97.66 | 98.90 | 97.41 | 98.53 | 354,753 | 98.53 |
| 2/14/2025 | 97.80 | 98.29 | 96.44 | 97.10 | 260,789 | 97.10 |
| 2/13/2025 | 96.95 | 97.28 | 95.92 | 97.10 | 339,536 | 97.10 |
| 2/12/2025 | 96.49 | 98.29 | 95.88 | 96.70 | 426,413 | 96.70 |
| 2/11/2025 | 96.91 | 99.21 | 96.24 | 99.11 | 369,361 | 99.11 |
| 2/10/2025 | 97.93 | 98.28 | 95.58 | 97.50 | 321,132 | 97.50 |
| 2/07/2025 | 98.02 | 98.23 | 96.76 | 97.65 | 270,532 | 97.65 |
| 2/06/2025 | 98.27 | 98.91 | 96.32 | 97.81 | 344,025 | 97.81 |
| 2/05/2025 | 97.79 | 98.13 | 96.72 | 97.72 | 223,637 | 97.72 |
| 2/04/2025 | 96.87 | 97.53 | 96.45 | 96.86 | 713,645 | 96.86 |
| 2/03/2025 | 96.36 | 97.48 | 94.45 | 96.83 | 706,738 | 96.83 |
| 1/31/2025 | 99.49 | 99.74 | 97.97 | 98.31 | 297,652 | 98.31 |
| 1/30/2025 | 98.56 | 100.07 | 98.47 | 98.94 | 181,207 | 98.94 |
| 1/29/2025 | 97.92 | 99.40 | 97.06 | 97.47 | 203,382 | 97.47 |
| 1/28/2025 | 97.51 | 98.51 | 96.85 | 98.33 | 227,414 | 98.33 |
| 1/27/2025 | 98.42 | 99.05 | 96.70 | 97.34 | 292,864 | 97.34 |
| 1/24/2025 | 101.21 | 101.72 | 98.44 | 99.29 | 330,011 | 99.29 |
| 1/23/2025 | 98.95 | 101.77 | 98.62 | 101.32 | 452,771 | 101.32 |
| 1/22/2025 | 99.50 | 99.80 | 98.09 | 99.23 | 268,804 | 99.23 |
| 1/21/2025 | 98.24 | 99.81 | 97.92 | 99.12 | 318,433 | 99.12 |
| 1/17/2025 | 99.37 | 99.37 | 96.13 | 97.20 | 1,096,262 | 97.20 |
| 1/16/2025 | 96.59 | 98.54 | 95.92 | 97.84 | 595,341 | 97.84 |
| 1/15/2025 | 98.92 | 99.11 | 95.13 | 96.01 | 366,586 | 96.01 |
| 1/14/2025 | 96.05 | 97.65 | 95.59 | 97.12 | 284,177 | 97.12 |
| 1/13/2025 | 91.97 | 94.98 | 91.84 | 94.93 | 298,536 | 94.93 |
| 1/10/2025 | 91.07 | 93.31 | 90.52 | 93.09 | 367,105 | 93.09 |
| 1/08/2025 | 91.40 | 92.91 | 90.06 | 92.85 | 293,999 | 92.85 |
| 1/07/2025 | 93.53 | 93.91 | 91.39 | 92.05 | 443,526 | 92.05 |
| 1/06/2025 | 95.86 | 96.93 | 93.28 | 93.63 | 395,766 | 93.63 |
| 1/03/2025 | 92.50 | 96.00 | 91.95 | 95.87 | 332,775 | 95.87 |
| 1/02/2025 | 93.07 | 93.44 | 90.87 | 92.25 | 319,136 | 92.25 |
| 12/31/2024 | 92.19 | 0.00 | 92.39 | 92.39 | 0 | 92.39 |
| 12/30/2024 | 91.76 | 92.64 | 90.45 | 92.19 | 452,744 | 92.19 |
| 12/27/2024 | 93.09 | 93.80 | 91.23 | 92.66 | 497,628 | 92.66 |
| 12/26/2024 | 92.83 | 94.20 | 91.92 | 94.01 | 193,339 | 94.01 |
| 12/24/2024 | 91.80 | 93.67 | 90.89 | 93.59 | 162,317 | 93.59 |
| 12/23/2024 | 91.34 | 91.44 | 90.31 | 90.65 | 235,175 | 90.65 |
| 12/20/2024 | 90.68 | 93.36 | 90.02 | 91.80 | 750,112 | 91.80 |
| 12/19/2024 | 93.44 | 94.39 | 91.65 | 91.98 | 222,581 | 91.98 |
| 12/18/2024 | 96.48 | 97.49 | 92.00 | 92.54 | 361,801 | 92.54 |
| 12/17/2024 | 97.17 | 97.59 | 95.60 | 95.70 | 352,595 | 95.70 |
| 12/16/2024 | 96.63 | 98.02 | 95.24 | 97.64 | 269,562 | 97.64 |
| 12/13/2024 | 97.11 | 97.36 | 95.19 | 96.47 | 215,598 | 96.47 |
| 12/12/2024 | 97.35 | 98.39 | 97.11 | 97.33 | 341,918 | 97.33 |
| 12/11/2024 | 98.58 | 99.03 | 97.29 | 97.37 | 560,863 | 97.37 |
| 12/10/2024 | 98.33 | 99.27 | 96.98 | 97.39 | 373,881 | 97.39 |
| 12/09/2024 | 98.92 | 99.28 | 97.28 | 98.21 | 283,151 | 98.21 |
| 12/06/2024 | 98.03 | 98.34 | 97.17 | 97.82 | 240,993 | 97.82 |