Federal Signal Corporation Common Stock (FSS)

98.13Last Price

-0.81 (-0.82%)Change

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 Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	91.52	91.69	254,826	91.69
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
12/05/2024	99.39	99.58	97.50	97.59	266,857	97.59
12/04/2024	98.54	99.89	97.93	99.70	213,471	99.70
12/03/2024	98.20	98.46	97.28	98.33	218,088	98.33
12/02/2024	97.51	99.17	97.37	98.11	361,120	98.11
11/29/2024	98.74	99.34	97.41	97.41	264,751	97.41
11/27/2024	98.01	98.60	97.00	97.88	312,755	97.88
11/26/2024	96.91	97.93	96.37	97.72	254,394	97.72
11/25/2024	97.03	99.00	96.29	97.54	456,607	97.54
11/22/2024	95.21	96.09	95.02	95.87	538,208	95.87
11/21/2024	92.48	94.89	91.97	94.82	346,105	94.82
11/20/2024	91.54	91.73	90.31	91.66	451,560	91.66
11/19/2024	89.25	91.43	89.25	91.35	294,093	91.35
11/18/2024	89.50	90.95	89.19	90.53	399,349	90.53
11/15/2024	90.94	90.94	88.10	89.31	446,756	89.31
11/14/2024	92.87	92.98	89.97	90.72	621,898	90.72
11/13/2024	91.88	92.45	91.03	92.41	485,393	92.41
11/12/2024	90.61	92.11	90.35	91.20	848,421	91.20
11/11/2024	91.66	92.65	90.26	90.89	286,489	90.89
11/08/2024	89.23	90.95	88.27	90.35	398,197	90.35
11/07/2024	90.33	90.41	88.51	88.66	1,137,805	88.66
11/06/2024	90.21	92.13	88.96	90.38	586,147	90.38
11/05/2024	80.91	84.68	80.91	84.61	744,883	84.61
11/04/2024	81.51	82.14	80.90	81.56	898,312	81.56
11/01/2024	82.69	83.66	81.50	81.84	570,823	81.84
10/31/2024	83.57	85.25	80.00	81.57	500,279	81.57