FSS
Federal Signal (FSS)
NYSE
$118.20+$0.76 (+0.64%)
Price as of Jun 23, 2026 6:57 PM EDT
  • $7.2B
    Market Cap
  • 14.67%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    +4.29%
    Low Price$105.49
    High Price$118.52
  • 3 Months
    +11.39%
    Low Price$104.77
    High Price$124.62
  • 1 Year
    +14.67%
    Low Price$102.78
    High Price$129.80
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
119.49
119.49
116.33
117.44
-0.91%
531,168
06/18/2026
115.91
119.29
115.91
118.52
+4.12%
1,008,999
06/17/2026
112.77
114.49
112.43
113.83
+1.00%
428,853
06/16/2026
111.72
113.85
110.84
112.70
+2.08%
433,710
06/15/2026
111.15
112.66
109.84
110.40
+1.18%
363,286
06/12/2026
111.39
111.90
108.63
109.11
-1.09%
454,640
06/11/2026
112.34
114.00
110.01
110.31
-0.31%
601,551
06/10/2026
110.20
111.50
108.84
110.65
+0.49%
634,777
06/09/2026
108.27
111.88
108.20
110.11
+3.02%
565,309
06/08/2026
107.62
108.43
105.62
106.88
+0.37%
382,256
06/05/2026
106.93
108.22
106.38
106.49
-1.32%
322,091
06/04/2026
108.50
109.71
107.54
107.91
+0.73%
305,326
06/03/2026
106.65
108.00
105.20
107.13
+0.64%
465,661
06/02/2026
106.19
107.50
105.21
106.45
+0.91%
477,303
06/01/2026
105.07
106.43
101.19
105.49
-1.13%
680,637
05/29/2026
112.33
112.33
106.32
106.70
-5.85%
772,368
05/28/2026
114.83
116.02
111.85
113.33
-2.60%
426,316
05/27/2026
115.98
117.04
114.91
116.35
-0.16%
313,659
05/26/2026
113.34
117.07
112.93
116.54
+3.49%
443,602
05/22/2026
112.29
112.76
110.41
112.61
+0.89%
304,463
05/21/2026
111.17
112.61
109.01
111.62
-0.55%
331,252
05/20/2026
109.56
112.66
109.36
112.24
+2.44%
347,708
05/19/2026
111.14
111.55
109.18
109.57
-2.79%
376,501
05/18/2026
111.26
113.28
109.07
112.71
+1.24%
352,386
05/15/2026
113.42
113.42
110.48
111.33
-3.13%
277,194
05/15/2026
$0.15 Dividend
05/14/2026
115.05
116.02
113.37
114.93
+0.74%
332,461
05/13/2026
114.58
114.90
113.46
114.09
-1.03%
272,295
05/12/2026
117.06
117.25
113.00
115.28
-1.66%
405,794
05/11/2026
118.04
119.30
116.76
117.23
-0.80%
431,276
05/08/2026
121.13
122.36
117.95
118.18
-1.77%
302,023
05/07/2026
124.90
124.90
120.21
120.30
-3.34%
471,821
05/06/2026
123.78
125.48
122.47
124.46
+2.56%
499,266
05/05/2026
119.13
121.68
117.85
121.35
+3.42%
464,918
05/04/2026
121.04
121.93
117.32
117.34
-3.39%
529,048
05/01/2026
122.80
123.03
119.23
121.45
-1.23%
570,245
04/30/2026
122.89
127.36
122.38
122.97
+1.36%
685,829
04/29/2026
126.56
128.73
118.97
121.32
+8.72%
1,219,283
04/29/2026
$1.18 Earnings
04/28/2026
115.63
115.85
111.05
111.59
-3.39%
381,378
04/27/2026
115.84
116.91
114.88
115.51
-0.30%
290,832
04/24/2026
117.27
118.30
115.67
115.86
-0.68%
269,209
04/23/2026
114.65
117.81
114.65
116.66
+2.46%
374,744
04/22/2026
113.93
114.71
113.29
113.86
+0.45%
254,043
04/21/2026
115.20
116.22
112.25
113.35
-1.54%
674,906
04/20/2026
113.67
115.29
112.81
115.13
+0.91%
362,692
04/17/2026
112.13
115.10
111.36
114.09
+3.47%
770,313
04/16/2026
115.33
115.33
109.92
110.27
-2.42%
474,633
04/15/2026
115.68
115.73
111.55
113.00
-3.47%
550,520
04/14/2026
118.31
118.35
115.55
117.07
-0.59%
471,164
04/13/2026
114.89
118.04
113.73
117.77
+2.50%
655,479
04/10/2026
114.99
116.01
114.09
114.89
+0.25%
253,148
04/09/2026
112.30
114.91
111.53
114.60
+1.46%
506,474
04/08/2026
113.37
116.43
112.24
112.95
+4.17%
684,440
04/07/2026
108.57
109.86
107.31
108.43
-0.49%
341,325
04/06/2026
108.59
109.26
107.06
108.97
-0.13%
243,609
04/02/2026
107.26
110.75
105.19
109.11
-0.39%
400,114
04/01/2026
107.76
110.79
107.73
109.54
+1.42%
482,590
03/31/2026
106.09
108.73
104.76
108.00
+3.22%
466,902
03/30/2026
106.93
106.93
103.12
104.63
-1.60%
437,316
03/27/2026
108.02
108.82
105.66
106.33
-1.92%
317,314
03/26/2026
109.84
111.46
107.82
108.41
-2.51%
229,208
03/25/2026
113.57
113.57
110.23
111.19
-0.81%
276,888
03/24/2026
107.77
112.26
106.62
112.10
+3.43%
373,380
03/23/2026
108.57
110.90
107.14
108.39
+2.80%
433,172
03/20/2026
105.66
106.94
104.22
105.43
+0.21%
1,858,831
03/19/2026
105.12
106.55
103.67
105.21
-1.57%
474,482
03/18/2026
105.24
107.73
105.24
106.89
-0.17%
664,577
03/17/2026
107.41
107.41
105.34
107.07
+0.26%
423,063
03/16/2026
106.62
107.17
104.46
106.79
+1.43%
409,402
03/13/2026
107.41
108.86
103.27
105.28
-1.17%
675,944
03/13/2026
$0.15 Dividend
03/12/2026
108.49
109.57
105.73
106.53
-3.67%
823,881
03/11/2026
108.34
111.01
107.06
110.59
+2.22%
460,013
03/10/2026
108.41
112.63
107.71
108.19
+2.16%
587,407
03/09/2026
106.54
106.85
103.58
105.90
-2.37%
602,113
03/06/2026
109.06
109.70
106.17
108.48
-3.20%
452,829
03/05/2026
115.45
116.67
111.03
112.07
-3.80%
507,771
03/04/2026
119.12
119.12
116.39
116.49
-1.18%
385,867
03/03/2026
116.45
119.02
113.39
117.89
-1.14%
659,299
03/02/2026
114.08
120.67
111.94
119.25
+2.70%
414,275
02/27/2026
115.79
119.51
114.45
116.11
-1.02%
515,958
02/26/2026
121.57
122.32
117.23
117.31
-1.50%
624,680
02/25/2026
123.21
132.39
118.47
119.10
+2.08%
1,006,132
02/25/2026
$1.16 Earnings
02/24/2026
115.97
118.30
115.75
116.67
+1.18%
455,502
02/23/2026
117.68
118.42
115.02
115.31
-2.63%
425,204
02/20/2026
116.63
118.68
116.44
118.42
+1.31%
365,273
02/19/2026
116.47
117.94
114.59
116.88
-0.29%
248,967
02/18/2026
117.88
119.46
116.56
117.22
-0.60%
217,266
02/17/2026
119.57
120.73
117.18
117.93
-1.86%
366,870
02/13/2026
119.15
121.22
118.20
120.16
+0.95%
271,295
02/12/2026
120.02
123.35
117.22
119.04
+0.13%
326,583
02/11/2026
120.19
120.56
118.49
118.88
+0.64%
256,903
02/10/2026
116.46
118.28
115.56
118.12
+1.45%
246,170
02/09/2026
116.12
117.36
115.41
116.43
+0.03%
218,345
02/06/2026
113.46
117.01
111.92
116.39
+3.83%
320,971
02/05/2026
111.21
112.86
110.74
112.11
+1.28%
357,484
02/04/2026
109.94
112.29
108.25
110.69
+0.68%
422,813
02/03/2026
111.09
111.37
107.96
109.94
-1.60%
705,951