Skip to main content
FSS logo

Federal Signal Corporation

FSSNYSEIndustrialsFarm & Heavy Construction Machinery

$113.23Today:- (-)1Y −7.61%

As of Oct 23, 2026 close

Market cap
$6.96B
P/E (TTM)
24.40
Forward P/E
19.32
Dividend yield
0.51%
52-week range
$101.19$134.51
Volume (live)
-
Avg. volume (3M)
464.75K

Federal Signal (FSS) Historical Stock Prices

Analyze Federal Signal (FSS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Federal Signal (FSS) Interactive Price Chart

Interactive historical price chart showing Federal Signal stock price movements and trends across multiple time periods.

Loading chart...

FSS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FSS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026113.90114.87112.87113.23113.23300.57K
Oct 22, 2026115.40116.57113.48115.54115.54465.15K
Oct 21, 2026116.15117.60115.08116.69116.69438.93K
Oct 20, 2026112.90114.89111.10114.66114.66503.17K
Oct 19, 2026113.12113.24111.77112.92112.92366.82K
Oct 16, 2026113.46115.08111.17112.39112.39630.11K
Oct 15, 2026113.04114.80110.89113.47113.47666.79K
Oct 14, 2026112.55115.92112.09113.00113.00464.45K
Oct 13, 2026114.04115.60112.93114.24114.24600.87K
Oct 12, 2026113.51115.13113.27114.78114.78256.50K
Oct 9, 2026112.91114.75111.80113.57113.57264.57K
Oct 8, 2026113.92115.38110.92112.61112.61367.55K
Oct 7, 2026116.12116.90112.20114.41114.41800.89K
Oct 6, 2026116.98118.27114.16118.14118.14329.20K
Oct 5, 2026115.40119.03114.79116.43116.43502.34K
Oct 2, 2026114.17117.42113.95116.34116.34495.51K
Oct 1, 2026110.37114.95109.45112.17112.17531.32K
Sep 30, 2026114.53114.53110.76110.79110.79449.63K
Sep 29, 2026115.35116.63113.80114.26114.26351.71K
Sep 28, 2026114.28116.00113.12115.01115.01391.33K
Sep 25, 2026113.28115.30112.66114.75114.75360.71K
Sep 24, 2026112.47113.97111.08112.78112.78395.31K
Sep 23, 2026116.38116.38113.16113.25113.25340.60K
Sep 22, 2026116.81117.51115.57115.69115.69416.40K
Sep 21, 2026114.60115.89113.26115.09115.09357.83K
Sep 18, 2026114.73116.19112.91113.83113.831.13M
Sep 17, 2026117.19117.19113.26113.78113.78437.84K
Sep 16, 2026114.67116.35113.61115.33115.33619.16K
Sep 15, 2026113.77113.79111.33113.08113.08422.32K
Sep 14, 2026111.27113.81109.93113.36113.36285.54K
Sep 11, 2026115.05116.14113.78113.98113.98260.99K
Sep 10, 2026115.87116.01112.79113.46113.46334.18K
Sep 9, 2026117.06118.55116.37117.45117.45273.85K
Sep 8, 2026119.47120.88118.19118.25118.25313.43K
Sep 4, 2026116.49119.53116.49119.28119.28317.36K
Sep 3, 2026115.71117.92112.86117.16117.16372.66K
Sep 2, 2026114.02116.47112.64115.12115.12544.59K
Sep 1, 2026115.96116.40113.52113.61113.61382.42K
Aug 31, 2026117.67118.06116.42117.00117.00320.69K
Aug 28, 2026120.30121.81116.73118.13118.13422.00K
Aug 27, 2026122.69122.69118.74120.38120.38246.24K
Aug 26, 2026119.60123.30119.60121.53121.53288.88K
Aug 25, 2026119.23121.56118.69120.65120.65413.67K
Aug 24, 2026123.01123.53119.66119.78119.78329.05K
Aug 21, 2026123.26123.72121.30122.51122.51176.07K
Aug 20, 2026121.05123.77120.80121.99121.99259.11K
Aug 19, 2026122.54123.34120.02122.63122.63354.11K
Aug 18, 2026125.48125.91121.97121.98121.98248.50K
Aug 17, 2026127.11127.30125.25126.14126.14391.24K
Aug 14, 2026122.62126.78121.47125.85125.85314.93K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.