FSS
Federal Signal (FSS)
NYSE
$116.39+$0.05 (+0.04%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $7.1B
    Market Cap
  • -1.29%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    +1.06%
    Low Price$110.79
    High Price$119.28
  • 3 Months
    -11.14%
    Low Price$110.79
    High Price$133.70
  • 1 Year
    -1.29%
    Low Price$104.51
    High Price$133.70
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
114.17
117.42
113.95
116.34
+3.72%
504,622
10/01/2026
110.37
114.96
109.45
112.17
+1.25%
541,077
09/30/2026
114.53
114.53
110.76
110.79
-3.04%
454,217
09/29/2026
115.35
116.63
113.80
114.26
-0.65%
354,073
09/28/2026
114.28
116.00
113.12
115.01
+0.23%
410,741
09/25/2026
113.28
115.30
112.66
114.75
+1.75%
369,824
09/24/2026
112.47
113.97
111.08
112.78
-0.42%
401,327
09/23/2026
116.38
116.38
113.16
113.25
-2.11%
348,333
09/22/2026
116.81
117.51
115.57
115.69
+0.52%
429,984
09/21/2026
114.60
115.89
113.26
115.09
+1.11%
377,747
09/18/2026
114.73
116.19
112.91
113.83
+0.04%
1,158,587
09/17/2026
117.19
117.19
113.26
113.78
-1.34%
470,705
09/16/2026
114.67
116.35
113.61
115.33
+1.99%
626,102
09/15/2026
113.77
113.79
111.34
113.08
-0.25%
425,669
09/14/2026
111.27
113.81
109.93
113.36
-0.54%
289,883
09/11/2026
115.05
116.14
113.78
113.98
+0.46%
285,681
09/10/2026
115.87
116.01
112.79
113.46
-3.40%
337,757
09/09/2026
117.06
118.55
116.37
117.45
-0.68%
274,865
09/08/2026
119.47
120.88
118.19
118.25
-0.86%
315,389
09/04/2026
116.49
119.53
116.49
119.28
+1.81%
326,123
09/03/2026
115.71
117.92
112.86
117.16
+1.77%
375,463
09/02/2026
114.02
116.47
112.65
115.12
+1.33%
564,517
09/01/2026
115.96
116.40
113.52
113.61
-2.90%
462,225
08/31/2026
117.67
118.06
116.42
117.00
-0.96%
333,342
08/28/2026
120.30
121.81
116.73
118.13
-1.87%
421,936
08/27/2026
122.69
122.69
118.74
120.38
-0.95%
246,243
08/26/2026
119.60
123.30
119.60
121.53
+0.73%
288,255
08/25/2026
119.23
121.56
118.69
120.65
+0.73%
413,676
08/24/2026
123.01
123.53
119.66
119.78
-2.23%
330,970
08/21/2026
123.26
123.72
121.30
122.51
+0.43%
176,074
08/20/2026
121.05
123.77
120.80
121.99
-0.52%
259,121
08/19/2026
122.54
123.34
120.02
122.63
+0.53%
354,114
08/18/2026
125.48
125.91
121.97
121.98
-3.30%
248,552
08/17/2026
127.11
127.30
125.25
126.14
+0.23%
391,140
08/14/2026
122.62
126.79
121.47
125.85
+2.39%
314,928
08/14/2026
$0.15 Dividend
08/13/2026
127.06
128.27
122.29
122.91
-2.57%
518,353
08/12/2026
130.01
130.45
125.50
126.16
-1.87%
363,528
08/11/2026
127.51
129.72
127.51
128.56
+1.54%
434,163
08/10/2026
127.90
128.68
126.11
126.62
-1.12%
217,059
08/07/2026
127.19
129.44
126.45
128.05
+0.30%
310,096
08/06/2026
129.90
130.50
126.63
127.67
-1.81%
491,629
08/05/2026
132.73
133.62
129.76
130.02
-1.76%
360,102
08/04/2026
129.68
132.81
127.66
132.35
+2.63%
685,783
08/03/2026
124.85
130.09
124.84
128.96
+3.34%
415,327
07/31/2026
124.19
127.28
122.27
124.80
+0.32%
563,405
07/30/2026
120.70
125.23
116.24
124.40
+11.34%
901,435
07/30/2026
$1.42 Earnings
07/29/2026
118.65
118.65
111.15
111.72
-5.04%
549,029
07/28/2026
118.14
118.84
116.21
117.66
-0.44%
333,432
07/27/2026
120.19
120.84
115.93
118.18
-0.48%
413,358
07/24/2026
118.71
120.52
118.02
118.75
+0.93%
294,005
07/23/2026
115.51
118.46
115.51
117.66
+0.73%
294,034
07/22/2026
115.93
116.88
115.32
116.81
+0.80%
410,514
07/21/2026
114.95
117.03
114.13
115.88
+1.63%
349,036
07/20/2026
116.93
116.93
113.60
114.02
-2.12%
444,651
07/17/2026
117.10
120.52
116.14
116.49
-2.40%
586,378
07/16/2026
115.11
121.05
115.11
119.35
+1.46%
513,060
07/15/2026
117.89
118.37
115.28
117.64
-0.46%
663,275
07/14/2026
118.85
119.85
116.66
118.19
+1.19%
453,640
07/13/2026
114.52
118.24
112.96
116.80
+1.48%
665,344
07/10/2026
116.15
117.83
114.65
115.09
-1.42%
478,683
07/09/2026
120.65
120.70
116.36
116.75
-1.86%
525,186
07/08/2026
124.70
124.99
117.90
118.96
-5.90%
680,451
07/07/2026
132.86
133.84
123.44
126.43
-5.44%
613,696
07/06/2026
130.93
134.35
129.68
133.70
+2.11%
740,731
07/02/2026
127.40
131.16
126.85
130.93
+2.74%
952,311
07/01/2026
128.55
130.78
125.85
127.43
-0.70%
996,321
06/30/2026
127.58
129.38
125.93
128.33
+1.42%
428,599
06/29/2026
123.05
126.54
122.38
126.54
+1.05%
698,341
06/26/2026
124.99
127.11
123.51
125.22
-1.26%
2,072,556
06/25/2026
122.76
128.31
122.28
126.82
+4.35%
800,897
06/24/2026
119.50
123.21
117.70
121.53
+2.95%
796,394
06/23/2026
116.13
119.12
115.80
118.05
+0.64%
449,695
06/22/2026
119.34
119.34
116.19
117.30
-0.91%
531,168
06/18/2026
115.77
119.14
115.77
118.38
+4.12%
1,008,999
06/17/2026
112.63
114.35
112.29
113.69
+1.00%
428,853
06/16/2026
111.58
113.71
110.70
112.56
+2.08%
433,710
06/15/2026
111.01
112.52
109.71
110.27
+1.18%
363,286
06/12/2026
111.25
111.76
108.49
108.98
-1.09%
454,640
06/11/2026
112.20
113.86
109.88
110.18
-0.31%
601,551
06/10/2026
110.07
111.36
108.71
110.52
+0.49%
634,777
06/09/2026
108.14
111.74
108.07
109.98
+3.02%
565,309
06/08/2026
107.49
108.30
105.49
106.75
+0.37%
382,256
06/05/2026
106.80
108.09
106.25
106.36
-1.32%
322,091
06/04/2026
108.37
109.57
107.41
107.78
+0.73%
305,326
06/03/2026
106.52
107.87
105.07
107.00
+0.64%
465,661
06/02/2026
106.06
107.37
105.08
106.32
+0.91%
477,303
06/01/2026
104.94
106.30
101.06
105.36
-1.13%
680,637
05/29/2026
112.19
112.19
106.19
106.57
-5.85%
772,368
05/28/2026
114.69
115.88
111.71
113.19
-2.60%
426,316
05/27/2026
115.84
116.89
114.77
116.21
-0.16%
313,659
05/26/2026
113.20
116.93
112.79
116.40
+3.49%
443,602
05/22/2026
112.15
112.62
110.28
112.47
+0.89%
304,463
05/21/2026
111.03
112.47
108.88
111.48
-0.55%
331,252
05/20/2026
109.43
112.52
109.23
112.10
+2.44%
347,708
05/19/2026
111.00
111.41
109.05
109.44
-2.79%
376,501
05/18/2026
111.12
113.14
108.94
112.57
+1.24%
352,386
05/15/2026
113.28
113.28
110.35
111.19
-3.13%
277,194
05/15/2026
$0.15 Dividend