NYSE - Delayed Quote USD StockStory Top Pick

Federal Signal Corporation (FSS)

Compare
85.36 +0.41 (+0.48%)
At close: October 25 at 4:00 PM EDT
85.36 0.00 (0.00%)
After hours: October 25 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 85.80 85.94 84.93 85.36 85.36 287,800
Oct 24, 2024 85.40 85.45 84.24 84.95 84.95 386,100
Oct 23, 2024 84.44 85.39 84.15 84.75 84.75 371,600
Oct 22, 2024 87.16 87.27 84.90 84.98 84.98 432,300
Oct 21, 2024 88.85 89.60 87.57 87.87 87.87 399,100
Oct 18, 2024 94.66 94.74 88.68 88.77 88.77 555,300
Oct 17, 2024 94.05 94.38 93.07 94.15 94.15 158,700
Oct 16, 2024 94.03 95.21 93.27 93.52 93.52 234,900
Oct 15, 2024 92.93 94.49 92.93 93.18 93.18 254,500
Oct 14, 2024 92.10 93.30 91.45 93.26 93.26 141,000
Oct 11, 2024 90.19 92.59 90.19 92.29 92.29 348,500
Oct 10, 2024 90.36 90.54 88.78 90.17 90.17 291,800
Oct 9, 2024 91.17 92.77 91.04 91.88 91.88 193,200
Oct 8, 2024 91.96 92.39 91.05 91.18 91.18 194,700
Oct 7, 2024 90.60 92.14 89.50 91.63 91.63 249,600
Oct 4, 2024 92.34 92.34 90.27 90.70 90.70 176,800
Oct 3, 2024 92.55 92.66 90.06 90.17 90.17 285,900
Oct 2, 2024 92.23 93.81 91.86 92.89 92.89 210,400
Oct 1, 2024 92.80 93.60 90.56 92.70 92.70 284,800
Sep 30, 2024 92.89 94.14 92.75 93.46 93.46 458,400
Sep 27, 2024 93.61 94.80 92.60 93.00 93.00 283,800
Sep 26, 2024 94.44 95.21 92.50 92.80 92.80 380,400
Sep 25, 2024 93.22 93.73 92.69 93.00 93.00 336,200
Sep 24, 2024 92.83 93.11 91.61 92.91 92.91 264,900
Sep 23, 2024 91.83 92.43 91.35 92.02 92.02 227,800
Sep 20, 2024 91.72 91.95 90.27 91.57 91.57 1,081,900
Sep 19, 2024 92.00 92.18 90.46 91.80 91.80 273,100
Sep 18, 2024 89.18 91.63 88.22 89.47 89.47 429,200
Sep 17, 2024 87.62 89.52 86.62 88.94 88.94 319,300
Sep 16, 2024 87.34 87.97 86.16 86.67 86.67 193,100
Sep 13, 2024 87.13 87.91 86.37 86.98 86.98 267,000
Sep 12, 2024 85.16 86.83 84.38 86.10 86.10 338,900
Sep 11, 2024 82.87 84.69 81.60 84.65 84.65 586,400
Sep 10, 2024 83.95 84.04 81.90 82.87 82.87 454,300
Sep 9, 2024 84.11 84.66 82.73 83.37 83.37 529,800
Sep 6, 2024 85.08 85.76 83.04 83.28 83.28 405,800
Sep 5, 2024 87.33 87.44 85.01 85.08 85.08 469,800
Sep 4, 2024 88.13 88.94 87.48 87.69 87.69 240,100
Sep 3, 2024 93.27 93.54 88.51 88.68 88.68 268,100
Aug 30, 2024 93.77 94.92 92.50 94.49 94.49 400,100
Aug 29, 2024 93.69 94.49 92.73 93.65 93.65 209,600
Aug 28, 2024 92.16 93.62 92.08 92.82 92.82 211,900
Aug 27, 2024 93.28 93.28 91.81 92.14 92.14 250,800
Aug 26, 2024 94.47 94.70 93.46 93.65 93.65 236,800
Aug 23, 2024 93.20 94.55 92.18 93.96 93.96 551,800
Aug 22, 2024 93.22 94.16 92.15 92.48 92.48 190,600
Aug 21, 2024 92.96 93.45 92.00 93.28 93.28 377,000
Aug 20, 2024 94.56 94.56 92.09 92.42 92.42 831,600
Aug 19, 2024 95.18 95.96 94.52 95.06 95.06 192,300
Aug 16, 2024 0.12 Dividend
Aug 16, 2024 95.55 96.46 94.80 95.18 95.18 218,600
Aug 15, 2024 95.78 96.85 94.40 95.81 95.69 244,800
Aug 14, 2024 94.02 94.32 92.62 93.29 93.17 183,200
Aug 13, 2024 93.83 94.28 92.62 93.55 93.43 191,600
Aug 12, 2024 94.36 94.36 92.19 93.11 92.99 595,700
Aug 9, 2024 94.19 94.67 93.25 94.30 94.18 310,700
Aug 8, 2024 92.40 94.21 91.45 94.16 94.04 248,100
Aug 7, 2024 94.02 94.88 90.60 90.94 90.83 577,100
Aug 6, 2024 91.05 93.84 90.56 92.75 92.63 219,600
Aug 5, 2024 89.46 91.36 87.71 91.00 90.89 334,300
Aug 2, 2024 92.91 93.90 91.52 93.49 93.37 369,700
Aug 1, 2024 99.46 100.12 95.10 97.07 96.95 437,600
Jul 31, 2024 100.26 102.18 98.20 99.97 99.84 434,400
Jul 30, 2024 99.11 100.05 98.40 98.74 98.62 325,400
Jul 29, 2024 99.81 99.81 97.30 97.37 97.25 302,500
Jul 26, 2024 99.02 100.90 98.42 99.30 99.18 482,700
Jul 25, 2024 96.27 99.98 92.73 96.38 96.26 613,900
Jul 24, 2024 97.00 97.78 94.05 94.53 94.41 344,700
Jul 23, 2024 94.91 98.39 94.91 97.50 97.38 437,000
Jul 22, 2024 92.25 96.02 92.22 95.84 95.72 456,800
Jul 19, 2024 93.31 93.58 91.67 91.98 91.86 420,600
Jul 18, 2024 93.43 95.74 92.38 93.28 93.16 361,900
Jul 17, 2024 98.29 99.78 94.19 94.37 94.25 601,800
Jul 16, 2024 94.76 99.41 94.66 99.21 99.09 439,500
Jul 15, 2024 91.58 94.91 91.46 94.01 93.89 509,800
Jul 12, 2024 90.17 91.90 89.46 90.74 90.63 365,000
Jul 11, 2024 87.00 89.10 85.86 88.74 88.63 346,800
Jul 10, 2024 83.81 85.04 83.76 84.98 84.87 279,900
Jul 9, 2024 83.23 83.61 83.10 83.42 83.32 242,400
Jul 8, 2024 84.57 85.32 83.36 83.45 83.35 159,800
Jul 5, 2024 83.95 84.71 82.93 83.84 83.73 193,300
Jul 3, 2024 83.49 84.68 83.19 84.36 84.25 111,600
Jul 2, 2024 82.15 84.00 82.15 83.20 83.10 241,500
Jul 1, 2024 84.22 84.55 81.94 82.35 82.25 264,600
Jun 28, 2024 84.46 85.31 83.51 83.67 83.57 811,800
Jun 27, 2024 84.06 84.79 83.12 83.56 83.46 304,800
Jun 26, 2024 84.19 84.59 83.37 83.46 83.36 315,900
Jun 25, 2024 85.01 85.15 83.56 84.74 84.63 241,500
Jun 24, 2024 84.68 86.14 84.05 85.36 85.25 192,700
Jun 21, 2024 84.01 84.34 83.18 84.34 84.23 636,500
Jun 20, 2024 84.59 85.80 83.21 84.22 84.11 232,100
Jun 18, 2024 84.98 85.21 84.22 85.01 84.90 151,200
Jun 17, 2024 83.78 85.39 83.70 85.06 84.95 151,500
Jun 14, 2024 84.07 84.10 82.87 83.80 83.70 259,000
Jun 13, 2024 85.65 85.78 84.76 85.61 85.50 228,000
Jun 12, 2024 86.71 88.18 86.10 86.15 86.04 246,200
Jun 11, 2024 84.35 85.11 83.20 84.84 84.73 243,800
Jun 10, 2024 84.94 85.30 84.11 84.81 84.70 343,400
Jun 7, 2024 86.30 86.63 85.14 85.77 85.66 141,100
Jun 6, 2024 87.30 88.08 86.15 86.59 86.48 124,800
Jun 5, 2024 85.93 87.77 85.11 87.44 87.33 240,800
Jun 4, 2024 86.88 87.10 84.75 85.46 85.35 328,000
Jun 3, 2024 92.33 92.90 85.32 87.30 87.19 497,500
May 31, 2024 88.30 92.03 88.15 92.02 91.90 542,300
May 30, 2024 86.24 87.99 85.91 87.25 87.14 322,800
May 29, 2024 85.29 85.83 85.00 85.62 85.51 231,600
May 28, 2024 87.03 87.40 85.48 86.21 86.10 203,900
May 24, 2024 86.60 86.96 86.16 86.75 86.64 229,900
May 23, 2024 87.29 87.41 85.79 86.26 86.15 187,700
May 22, 2024 86.17 86.92 86.03 86.76 86.65 189,800
May 21, 2024 87.25 87.25 86.24 86.45 86.34 647,500
May 20, 2024 86.29 87.55 85.91 87.54 87.43 205,700
May 17, 2024 86.61 86.79 86.12 86.37 86.26 133,900
May 16, 2024 0.12 Dividend
May 16, 2024 87.08 87.08 85.69 86.37 86.26 294,600
May 15, 2024 87.33 88.11 86.99 87.45 87.22 226,800
May 14, 2024 87.00 87.00 86.02 86.77 86.54 401,200
May 13, 2024 88.14 88.14 86.25 86.30 86.07 212,400
May 10, 2024 87.81 88.06 86.54 87.71 87.48 734,500
May 9, 2024 85.51 87.40 85.51 87.22 86.99 267,000
May 8, 2024 85.44 85.87 84.73 85.38 85.16 242,800
May 7, 2024 84.30 86.25 84.18 85.89 85.66 307,300
May 6, 2024 82.73 84.41 82.60 84.20 83.98 257,900
May 3, 2024 83.30 83.30 81.52 81.99 81.77 258,000
May 2, 2024 80.68 82.32 80.47 82.31 82.09 548,200
May 1, 2024 81.47 82.42 80.27 80.34 80.13 506,700
Apr 30, 2024 83.20 84.62 80.27 81.30 81.09 746,000
Apr 29, 2024 83.90 85.22 83.90 85.18 84.96 356,800
Apr 26, 2024 83.38 84.64 83.38 83.88 83.66 307,500
Apr 25, 2024 82.20 83.47 81.61 83.10 82.88 352,100
Apr 24, 2024 83.63 84.81 82.40 83.33 83.11 250,700
Apr 23, 2024 82.33 83.85 82.33 83.76 83.54 245,500
Apr 22, 2024 81.14 82.53 80.67 82.00 81.78 252,400
Apr 19, 2024 81.19 82.17 80.46 80.84 80.63 366,700
Apr 18, 2024 82.80 83.44 81.45 81.52 81.31 316,300
Apr 17, 2024 83.95 83.95 82.48 82.59 82.37 238,100
Apr 16, 2024 83.01 83.32 82.08 83.23 83.01 240,500
Apr 15, 2024 84.44 84.59 83.15 83.46 83.24 184,500
Apr 12, 2024 83.90 84.56 82.87 83.55 83.33 188,700
Apr 11, 2024 83.92 85.05 83.28 84.94 84.72 265,500
Apr 10, 2024 83.17 84.37 80.16 83.98 83.76 408,400
Apr 9, 2024 85.49 85.99 83.78 84.78 84.56 323,500
Apr 8, 2024 86.64 87.12 85.39 85.45 85.23 154,900
Apr 5, 2024 85.52 86.84 84.45 86.54 86.31 337,700
Apr 4, 2024 86.54 88.47 85.13 85.39 85.17 526,700
Apr 3, 2024 83.37 85.52 83.37 85.52 85.30 439,100
Apr 2, 2024 84.71 85.00 82.93 83.93 83.71 475,100
Apr 1, 2024 84.97 85.45 84.58 85.16 84.94 328,200
Mar 28, 2024 84.76 85.75 84.46 84.87 84.65 375,200
Mar 27, 2024 83.98 84.80 83.28 84.54 84.32 364,100
Mar 26, 2024 82.32 83.17 81.70 82.39 82.17 226,200
Mar 25, 2024 82.58 83.03 81.85 81.88 81.67 254,400
Mar 22, 2024 82.28 82.67 81.51 82.35 82.13 175,600
Mar 21, 2024 81.65 82.84 81.29 82.34 82.12 213,400
Mar 20, 2024 80.10 81.80 79.69 81.15 80.94 422,600
Mar 19, 2024 78.70 80.54 78.70 80.02 79.81 649,900
Mar 18, 2024 78.28 79.52 77.90 78.69 78.48 282,300
Mar 15, 2024 77.55 78.46 77.39 78.28 78.07 721,100
Mar 14, 2024 0.12 Dividend
Mar 14, 2024 78.60 79.00 76.85 77.81 77.61 781,200
Mar 13, 2024 78.21 78.97 77.72 78.78 78.45 352,400
Mar 12, 2024 78.13 78.49 77.03 78.25 77.93 332,000
Mar 11, 2024 79.99 80.07 77.43 77.87 77.55 253,100
Mar 8, 2024 81.38 82.48 80.10 80.48 80.15 231,900
Mar 7, 2024 80.00 81.11 79.78 81.00 80.66 667,600
Mar 6, 2024 79.61 80.36 79.24 79.47 79.14 695,500
Mar 5, 2024 79.72 80.89 78.86 79.45 79.12 419,100
Mar 4, 2024 80.49 81.61 79.99 80.07 79.74 481,200
Mar 1, 2024 82.21 82.24 80.76 80.80 80.47 628,000
Feb 29, 2024 83.17 83.17 81.43 81.91 81.57 388,700
Feb 28, 2024 84.18 84.91 81.51 82.26 81.92 494,100
Feb 27, 2024 85.00 85.98 81.11 84.24 83.89 647,400
Feb 26, 2024 82.53 83.17 82.10 82.11 81.77 380,600
Feb 23, 2024 81.89 83.03 81.56 82.84 82.50 209,400
Feb 22, 2024 81.06 81.69 80.71 81.53 81.19 304,700
Feb 21, 2024 78.94 80.89 78.76 80.82 80.49 507,900
Feb 20, 2024 78.94 79.64 78.58 78.94 78.61 276,700
Feb 16, 2024 79.91 81.47 79.83 79.94 79.61 281,000
Feb 15, 2024 79.33 80.77 79.33 80.52 80.19 264,400
Feb 14, 2024 78.11 79.28 77.73 79.01 78.68 280,300
Feb 13, 2024 77.81 78.58 76.03 77.02 76.70 407,400
Feb 12, 2024 78.90 80.85 78.43 79.75 79.42 474,000
Feb 9, 2024 78.40 79.04 77.89 78.69 78.36 408,600
Feb 8, 2024 78.07 78.49 77.57 77.96 77.64 360,200
Feb 7, 2024 78.54 79.05 77.68 77.69 77.37 371,200
Feb 6, 2024 78.22 78.96 77.96 78.42 78.10 165,400
Feb 5, 2024 78.64 78.72 77.59 78.25 77.93 207,300
Feb 2, 2024 78.25 79.57 78.16 79.29 78.96 182,100
Feb 1, 2024 77.79 79.62 77.08 78.98 78.65 365,100
Jan 31, 2024 78.51 79.00 76.57 76.98 76.66 349,700
Jan 30, 2024 78.00 79.60 77.93 78.73 78.40 436,800
Jan 29, 2024 77.00 78.54 76.59 78.38 78.06 221,500
Jan 26, 2024 77.34 77.86 76.74 77.10 76.78 187,700
Jan 25, 2024 76.39 77.27 75.75 76.93 76.61 674,900
Jan 24, 2024 75.29 75.47 74.40 75.26 74.95 323,600
Jan 23, 2024 75.68 75.87 74.50 74.61 74.30 213,600
Jan 22, 2024 75.01 75.69 74.73 74.86 74.55 431,900
Jan 19, 2024 74.34 74.56 73.19 74.22 73.91 290,900
Jan 18, 2024 73.28 74.00 73.09 73.98 73.67 273,300
Jan 17, 2024 73.23 74.05 72.48 72.70 72.40 169,800
Jan 16, 2024 73.66 74.19 73.30 74.18 73.87 197,200
Jan 12, 2024 74.23 74.69 73.49 74.23 73.92 122,400
Jan 11, 2024 73.47 73.76 72.40 73.36 73.06 223,100
Jan 10, 2024 72.66 73.54 72.66 73.47 73.17 201,300
Jan 9, 2024 71.79 72.88 71.29 72.86 72.56 271,400
Jan 8, 2024 72.21 72.92 71.89 72.88 72.58 414,500
Jan 5, 2024 72.13 73.25 72.13 72.14 71.84 363,100
Jan 4, 2024 73.41 73.81 72.49 72.72 72.42 238,300
Jan 3, 2024 75.06 75.61 73.00 73.26 72.96 398,100
Jan 2, 2024 75.66 77.17 74.63 75.28 74.97 343,100
Dec 29, 2023 77.21 77.29 76.50 76.74 76.42 217,700
Dec 28, 2023 77.34 77.80 77.05 77.36 77.04 151,000
Dec 27, 2023 77.78 78.54 77.28 77.68 77.36 220,700
Dec 26, 2023 76.89 78.53 76.89 77.84 77.52 197,900
Dec 22, 2023 76.78 77.36 76.06 76.84 76.52 151,800
Dec 21, 2023 76.57 76.95 75.83 76.26 75.94 278,000
Dec 20, 2023 77.29 78.34 75.57 75.78 75.47 276,100
Dec 19, 2023 76.21 77.78 76.21 77.38 77.06 345,600
Dec 18, 2023 76.25 76.47 75.37 75.63 75.32 241,900
Dec 15, 2023 76.83 76.83 75.32 76.00 75.69 648,100
Dec 14, 2023 75.78 76.88 75.13 76.67 76.35 312,500
Dec 13, 2023 74.05 75.18 72.64 74.89 74.58 411,600
Dec 12, 2023 73.15 74.32 72.75 73.76 73.45 227,500
Dec 11, 2023 72.57 73.69 72.57 73.12 72.82 329,200
Dec 8, 2023 70.92 72.59 70.89 72.41 72.11 258,600
Dec 7, 2023 69.52 71.19 69.36 71.13 70.84 193,800
Dec 6, 2023 69.97 71.00 69.47 69.50 69.21 191,600
Dec 5, 2023 70.00 70.17 69.30 69.46 69.17 169,100
Dec 4, 2023 69.61 70.66 69.61 70.29 70.00 294,600
Dec 1, 2023 68.69 70.24 68.45 70.06 69.77 259,600
Nov 30, 2023 68.43 69.11 68.02 68.94 68.65 296,500
Nov 29, 2023 69.00 69.40 68.23 68.28 68.00 220,800
Nov 28, 2023 69.92 69.92 68.43 68.45 68.17 229,500
Nov 27, 2023 69.71 70.36 69.71 69.99 69.70 166,000
Nov 24, 2023 69.64 70.36 69.64 69.99 69.70 56,900
Nov 22, 2023 69.68 69.68 68.87 69.56 69.27 159,400
Nov 21, 2023 70.04 70.04 68.86 69.30 69.01 190,100
Nov 20, 2023 69.18 70.38 68.57 70.33 70.04 304,300
Nov 17, 2023 69.07 69.32 68.43 69.11 68.82 251,500
Nov 16, 2023 0.10 Dividend
Nov 16, 2023 69.20 69.60 68.31 68.56 68.28 250,200
Nov 15, 2023 68.47 69.75 68.47 69.17 68.78 380,100
Nov 14, 2023 66.44 68.61 66.04 68.54 68.16 404,700
Nov 13, 2023 65.34 66.48 65.23 65.43 65.06 193,600
Nov 10, 2023 65.15 65.68 64.37 65.52 65.15 378,700
Nov 9, 2023 64.05 65.12 63.81 64.71 64.35 359,400
Nov 8, 2023 63.85 63.88 62.99 63.85 63.49 237,100
Nov 7, 2023 64.17 64.81 63.20 63.96 63.60 220,000
Nov 6, 2023 64.66 64.66 63.83 64.48 64.12 324,400
Nov 3, 2023 64.26 64.91 62.96 64.35 63.99 283,600
Nov 2, 2023 60.17 63.75 60.09 63.25 62.90 627,700
Nov 1, 2023 57.92 58.44 57.41 57.87 57.55 352,600
Oct 31, 2023 57.84 58.25 57.29 58.04 57.72 179,000
Oct 30, 2023 57.98 58.40 57.64 58.08 57.76 147,100
Oct 27, 2023 57.76 57.87 57.05 57.27 56.95 154,800
Oct 26, 2023 58.39 58.81 57.75 57.91 57.59 328,600

Related Tickers