NYSE - Nasdaq Real Time Price USD

Federal Signal Corporation (FSS)

81.43 -0.09 (-0.12%)
As of 11:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 81.19 82.17 81.30 81.43 81.43 62,415
Apr 18, 2024 82.80 83.44 81.45 81.52 81.52 316,300
Apr 17, 2024 83.95 83.95 82.48 82.59 82.59 238,100
Apr 16, 2024 83.01 83.32 82.08 83.23 83.23 240,500
Apr 15, 2024 84.44 84.59 83.15 83.46 83.46 184,500
Apr 12, 2024 83.90 84.56 82.87 83.55 83.55 188,700
Apr 11, 2024 83.92 85.05 83.28 84.94 84.94 265,500
Apr 10, 2024 83.17 84.37 80.16 83.98 83.98 408,400
Apr 9, 2024 85.49 85.99 83.78 84.78 84.78 323,500
Apr 8, 2024 86.64 87.12 85.39 85.45 85.45 154,900
Apr 5, 2024 85.52 86.84 84.45 86.54 86.54 337,700
Apr 4, 2024 86.54 88.47 85.13 85.39 85.39 526,700
Apr 3, 2024 83.37 85.52 83.37 85.52 85.52 439,100
Apr 2, 2024 84.71 85.00 82.93 83.93 83.93 475,100
Apr 1, 2024 84.97 85.45 84.58 85.16 85.16 328,200
Mar 28, 2024 84.76 85.75 84.46 84.87 84.87 375,200
Mar 27, 2024 83.98 84.80 83.28 84.54 84.54 364,100
Mar 26, 2024 82.32 83.17 81.70 82.39 82.39 226,200
Mar 25, 2024 82.58 83.03 81.85 81.88 81.88 254,400
Mar 22, 2024 82.28 82.67 81.51 82.35 82.35 175,600
Mar 21, 2024 81.65 82.84 81.29 82.34 82.34 213,400
Mar 20, 2024 80.10 81.80 79.69 81.15 81.15 422,600
Mar 19, 2024 78.70 80.54 78.70 80.02 80.02 649,900
Mar 18, 2024 78.28 79.52 77.90 78.69 78.69 282,300
Mar 15, 2024 77.55 78.46 77.39 78.28 78.28 721,100
Mar 14, 2024 0.12 Dividend
Mar 14, 2024 78.60 79.00 76.85 77.81 77.81 781,200
Mar 13, 2024 78.21 78.97 77.72 78.78 78.66 352,400
Mar 12, 2024 78.13 78.49 77.03 78.25 78.13 332,000
Mar 11, 2024 79.99 80.07 77.43 77.87 77.75 253,100
Mar 8, 2024 81.38 82.48 80.10 80.48 80.36 231,900
Mar 7, 2024 80.00 81.11 79.78 81.00 80.88 667,600
Mar 6, 2024 79.61 80.36 79.24 79.47 79.35 695,500
Mar 5, 2024 79.72 80.89 78.86 79.45 79.33 419,100
Mar 4, 2024 80.49 81.61 79.99 80.07 79.95 481,200
Mar 1, 2024 82.21 82.24 80.76 80.80 80.68 628,000
Feb 29, 2024 83.17 83.17 81.43 81.91 81.79 388,700
Feb 28, 2024 84.18 84.91 81.51 82.26 82.13 494,100
Feb 27, 2024 85.00 85.98 81.11 84.24 84.11 647,400
Feb 26, 2024 82.53 83.17 82.10 82.11 81.98 380,600
Feb 23, 2024 81.89 83.03 81.56 82.84 82.71 209,400
Feb 22, 2024 81.06 81.69 80.71 81.53 81.41 304,700
Feb 21, 2024 78.94 80.89 78.76 80.82 80.70 507,900
Feb 20, 2024 78.94 79.64 78.58 78.94 78.82 276,700
Feb 16, 2024 79.91 81.47 79.83 79.94 79.82 281,000
Feb 15, 2024 79.33 80.77 79.33 80.52 80.40 264,400
Feb 14, 2024 78.11 79.28 77.73 79.01 78.89 280,300
Feb 13, 2024 77.81 78.58 76.03 77.02 76.90 407,400
Feb 12, 2024 78.90 80.85 78.43 79.75 79.63 474,000
Feb 9, 2024 78.40 79.04 77.89 78.69 78.57 408,600
Feb 8, 2024 78.07 78.49 77.57 77.96 77.84 360,200
Feb 7, 2024 78.54 79.05 77.68 77.69 77.57 371,200
Feb 6, 2024 78.22 78.96 77.96 78.42 78.30 165,400
Feb 5, 2024 78.64 78.72 77.59 78.25 78.13 207,300
Feb 2, 2024 78.25 79.57 78.16 79.29 79.17 182,100
Feb 1, 2024 77.79 79.62 77.08 78.98 78.86 365,100
Jan 31, 2024 78.51 79.00 76.57 76.98 76.86 349,700
Jan 30, 2024 78.00 79.60 77.93 78.73 78.61 436,800
Jan 29, 2024 77.00 78.54 76.59 78.38 78.26 221,500
Jan 26, 2024 77.34 77.86 76.74 77.10 76.98 187,700
Jan 25, 2024 76.39 77.27 75.75 76.93 76.81 674,900
Jan 24, 2024 75.29 75.47 74.40 75.26 75.15 323,600
Jan 23, 2024 75.68 75.87 74.50 74.61 74.50 213,600
Jan 22, 2024 75.01 75.69 74.73 74.86 74.75 431,900
Jan 19, 2024 74.34 74.56 73.19 74.22 74.11 290,900
Jan 18, 2024 73.28 74.00 73.09 73.98 73.87 273,300
Jan 17, 2024 73.23 74.05 72.48 72.70 72.59 169,800
Jan 16, 2024 73.66 74.19 73.30 74.18 74.07 197,200
Jan 12, 2024 74.23 74.69 73.49 74.23 74.12 122,400
Jan 11, 2024 73.47 73.76 72.40 73.36 73.25 223,100
Jan 10, 2024 72.66 73.54 72.66 73.47 73.36 201,300
Jan 9, 2024 71.79 72.88 71.29 72.86 72.75 271,400
Jan 8, 2024 72.21 72.92 71.89 72.88 72.77 414,500
Jan 5, 2024 72.13 73.25 72.13 72.14 72.03 363,100
Jan 4, 2024 73.41 73.81 72.49 72.72 72.61 238,300
Jan 3, 2024 75.06 75.61 73.00 73.26 73.15 398,100
Jan 2, 2024 75.66 77.17 74.63 75.28 75.17 343,100
Dec 29, 2023 77.21 77.29 76.50 76.74 76.62 217,700
Dec 28, 2023 77.34 77.80 77.05 77.36 77.24 151,000
Dec 27, 2023 77.78 78.54 77.28 77.68 77.56 220,700
Dec 26, 2023 76.89 78.53 76.89 77.84 77.72 197,900
Dec 22, 2023 76.78 77.36 76.06 76.84 76.72 151,800
Dec 21, 2023 76.57 76.95 75.83 76.26 76.14 278,000
Dec 20, 2023 77.29 78.34 75.57 75.78 75.66 276,100
Dec 19, 2023 76.21 77.78 76.21 77.38 77.26 345,600
Dec 18, 2023 76.25 76.47 75.37 75.63 75.51 241,900
Dec 15, 2023 76.83 76.83 75.32 76.00 75.88 648,100
Dec 14, 2023 75.78 76.88 75.13 76.67 76.55 312,500
Dec 13, 2023 74.05 75.18 72.64 74.89 74.78 411,600
Dec 12, 2023 73.15 74.32 72.75 73.76 73.65 227,500
Dec 11, 2023 72.57 73.69 72.57 73.12 73.01 329,200
Dec 8, 2023 70.92 72.59 70.89 72.41 72.30 258,600
Dec 7, 2023 69.52 71.19 69.36 71.13 71.02 193,800
Dec 6, 2023 69.97 71.00 69.47 69.50 69.39 191,600
Dec 5, 2023 70.00 70.17 69.30 69.46 69.35 169,100
Dec 4, 2023 69.61 70.66 69.61 70.29 70.18 294,600
Dec 1, 2023 68.69 70.24 68.45 70.06 69.95 259,600
Nov 30, 2023 68.43 69.11 68.02 68.94 68.83 296,500
Nov 29, 2023 69.00 69.40 68.23 68.28 68.18 220,800
Nov 28, 2023 69.92 69.92 68.43 68.45 68.35 229,500
Nov 27, 2023 69.71 70.36 69.71 69.99 69.88 166,000
Nov 24, 2023 69.64 70.36 69.64 69.99 69.88 56,900
Nov 22, 2023 69.68 69.68 68.87 69.56 69.45 159,400
Nov 21, 2023 70.04 70.04 68.86 69.30 69.19 190,100
Nov 20, 2023 69.18 70.38 68.57 70.33 70.22 304,300
Nov 17, 2023 69.07 69.32 68.43 69.11 69.00 251,500
Nov 16, 2023 0.10 Dividend
Nov 16, 2023 69.20 69.60 68.31 68.56 68.46 250,200
Nov 15, 2023 68.47 69.75 68.47 69.17 68.96 380,100
Nov 14, 2023 66.44 68.61 66.04 68.54 68.34 404,700
Nov 13, 2023 65.34 66.48 65.23 65.43 65.24 193,600
Nov 10, 2023 65.15 65.68 64.37 65.52 65.33 378,700
Nov 9, 2023 64.05 65.12 63.81 64.71 64.52 359,400
Nov 8, 2023 63.85 63.88 62.99 63.85 63.66 237,100
Nov 7, 2023 64.17 64.81 63.20 63.96 63.77 220,000
Nov 6, 2023 64.66 64.66 63.83 64.48 64.29 324,400
Nov 3, 2023 64.26 64.91 62.96 64.35 64.16 283,600
Nov 2, 2023 60.17 63.75 60.09 63.25 63.06 627,700
Nov 1, 2023 57.92 58.44 57.41 57.87 57.70 352,600
Oct 31, 2023 57.84 58.25 57.29 58.04 57.87 179,000
Oct 30, 2023 57.98 58.40 57.64 58.08 57.91 147,100
Oct 27, 2023 57.76 57.87 57.05 57.27 57.10 154,800
Oct 26, 2023 58.39 58.81 57.75 57.91 57.74 328,600
Oct 25, 2023 57.42 58.58 57.42 58.33 58.16 266,400
Oct 24, 2023 57.67 57.81 57.08 57.77 57.60 115,700
Oct 23, 2023 58.06 58.21 57.09 57.15 56.98 168,200
Oct 20, 2023 57.79 58.50 57.67 58.08 57.91 337,100
Oct 19, 2023 59.08 60.23 57.68 57.79 57.62 210,200
Oct 18, 2023 61.35 61.35 59.33 59.34 59.16 202,700
Oct 17, 2023 60.46 62.05 60.46 61.90 61.72 263,500
Oct 16, 2023 60.90 61.40 60.49 60.87 60.69 181,400
Oct 13, 2023 62.00 62.20 60.17 60.20 60.02 242,000
Oct 12, 2023 62.28 62.35 61.17 61.93 61.75 185,000
Oct 11, 2023 61.20 62.15 61.07 62.11 61.93 155,600
Oct 10, 2023 61.33 62.19 61.20 61.21 61.03 193,500
Oct 9, 2023 60.65 61.15 59.98 61.07 60.89 234,500
Oct 6, 2023 59.07 61.55 58.87 60.87 60.69 391,600
Oct 5, 2023 59.83 60.43 59.04 59.04 58.86 246,600
Oct 4, 2023 59.13 59.83 58.67 59.78 59.60 155,700
Oct 3, 2023 59.44 59.84 58.81 58.89 58.72 207,700
Oct 2, 2023 59.63 60.11 59.30 59.62 59.44 317,800
Sep 29, 2023 60.74 60.74 59.60 59.73 59.55 448,200
Sep 28, 2023 60.33 61.77 60.33 60.44 60.26 435,500
Sep 27, 2023 59.51 61.22 59.51 60.47 60.29 237,600
Sep 26, 2023 59.21 59.53 58.86 59.16 58.98 305,100
Sep 25, 2023 58.59 60.03 58.59 59.51 59.33 269,800
Sep 22, 2023 58.78 59.36 58.41 58.95 58.78 205,100
Sep 21, 2023 58.93 59.14 58.30 58.81 58.64 399,600
Sep 20, 2023 59.55 59.90 59.00 59.23 59.05 379,700
Sep 19, 2023 59.38 59.67 58.70 59.21 59.03 337,500
Sep 18, 2023 59.68 60.10 58.89 59.65 59.47 349,700
Sep 15, 2023 58.79 60.36 57.84 59.65 59.47 1,612,400
Sep 14, 2023 57.27 58.48 57.17 58.47 58.30 556,900
Sep 13, 2023 57.15 57.30 56.48 56.72 56.55 235,000
Sep 12, 2023 57.64 58.09 57.24 57.38 57.21 142,000
Sep 11, 2023 57.40 58.18 57.27 57.90 57.73 210,800
Sep 8, 2023 57.07 57.26 56.37 57.04 56.87 206,100
Sep 7, 2023 57.38 57.49 56.49 56.87 56.70 265,600
Sep 6, 2023 57.93 58.73 57.31 57.48 57.31 207,500
Sep 5, 2023 59.86 60.09 56.76 57.64 57.47 400,000
Sep 1, 2023 61.60 61.81 60.37 60.38 60.20 258,800
Aug 31, 2023 61.07 61.71 60.90 60.95 60.77 433,500
Aug 30, 2023 60.32 61.18 60.25 60.93 60.75 192,300
Aug 29, 2023 59.08 60.21 58.74 60.18 60.00 206,400
Aug 28, 2023 58.66 59.29 58.66 59.28 59.10 373,100
Aug 25, 2023 58.42 58.70 57.75 58.46 58.29 411,500
Aug 24, 2023 58.86 59.65 57.84 57.99 57.82 385,400
Aug 23, 2023 59.82 59.82 59.20 59.25 59.07 328,900
Aug 22, 2023 59.96 60.40 59.59 59.60 59.42 341,900
Aug 21, 2023 60.30 60.51 59.65 59.75 59.57 420,600
Aug 18, 2023 59.60 60.49 59.60 60.30 60.12 239,700
Aug 17, 2023 0.10 Dividend
Aug 17, 2023 60.54 61.16 59.87 60.00 59.82 309,100
Aug 16, 2023 61.30 62.27 60.54 60.61 60.33 431,000
Aug 15, 2023 60.56 61.38 60.02 61.25 60.97 181,600
Aug 14, 2023 59.78 60.98 59.48 60.71 60.43 320,500
Aug 11, 2023 59.66 59.99 59.66 59.84 59.56 256,600
Aug 10, 2023 60.06 60.51 59.31 59.66 59.38 242,000
Aug 9, 2023 59.98 60.22 59.62 59.95 59.67 208,300
Aug 8, 2023 60.18 60.20 59.06 59.87 59.59 155,800
Aug 7, 2023 60.27 60.85 59.87 60.65 60.37 227,200
Aug 4, 2023 60.35 60.70 59.71 60.22 59.94 221,600
Aug 3, 2023 60.68 60.80 59.74 60.47 60.19 222,700
Aug 2, 2023 61.58 61.82 60.94 60.99 60.71 215,500
Aug 1, 2023 61.32 61.93 60.85 61.89 61.60 260,100
Jul 31, 2023 60.82 61.12 59.58 61.09 60.81 445,200
Jul 28, 2023 62.16 62.53 61.31 61.40 61.12 209,100
Jul 27, 2023 63.90 64.86 61.51 61.74 61.46 289,100
Jul 26, 2023 62.06 62.40 61.77 61.96 61.67 234,100
Jul 25, 2023 62.21 62.76 62.13 62.28 61.99 185,500
Jul 24, 2023 63.15 63.76 62.56 62.64 62.35 128,500
Jul 21, 2023 63.71 64.24 62.98 63.03 62.74 325,600
Jul 20, 2023 63.05 64.50 62.41 63.59 63.30 362,000
Jul 19, 2023 63.47 63.95 62.00 62.37 62.08 329,500
Jul 18, 2023 63.21 63.81 62.71 63.60 63.31 407,300
Jul 17, 2023 63.52 63.80 62.96 63.48 63.19 329,300
Jul 14, 2023 64.10 64.10 63.12 63.74 63.45 313,200
Jul 13, 2023 63.89 64.51 63.58 63.89 63.60 300,700
Jul 12, 2023 64.88 65.33 63.84 63.85 63.56 292,100
Jul 11, 2023 63.74 64.71 63.27 63.83 63.54 225,100
Jul 10, 2023 62.68 63.65 62.35 63.55 63.26 185,900
Jul 7, 2023 62.89 63.73 62.63 62.75 62.46 316,600
Jul 6, 2023 62.68 62.87 61.97 62.65 62.36 198,200
Jul 5, 2023 64.00 64.00 63.12 63.15 62.86 228,500
Jul 3, 2023 63.64 64.58 63.64 64.47 64.17 115,300
Jun 30, 2023 64.42 64.71 64.03 64.03 63.73 367,000
Jun 29, 2023 62.99 64.11 62.99 63.90 63.61 361,000
Jun 28, 2023 63.11 63.44 62.99 63.05 62.76 303,900
Jun 27, 2023 62.15 63.21 62.15 63.02 62.73 154,600
Jun 26, 2023 61.99 62.90 61.80 62.11 61.82 169,200
Jun 23, 2023 61.75 62.31 61.04 61.99 61.70 606,600
Jun 22, 2023 62.87 62.87 61.94 62.60 62.31 299,600
Jun 21, 2023 61.60 63.32 61.49 63.00 62.71 270,000
Jun 20, 2023 61.71 62.59 61.56 62.06 61.77 244,800
Jun 16, 2023 62.63 62.65 60.99 62.23 61.94 943,600
Jun 15, 2023 61.52 62.22 61.31 62.14 61.85 321,600
Jun 14, 2023 62.14 62.32 61.36 61.72 61.44 496,600
Jun 13, 2023 61.22 62.15 61.13 61.99 61.70 408,200
Jun 12, 2023 60.10 61.40 59.77 61.25 60.97 278,300
Jun 9, 2023 60.39 60.50 59.63 60.12 59.84 352,700
Jun 8, 2023 60.09 60.89 59.82 60.73 60.45 285,400
Jun 7, 2023 58.27 60.45 57.81 60.22 59.94 330,200
Jun 6, 2023 56.81 58.37 56.36 57.74 57.47 296,800
Jun 5, 2023 57.88 57.88 55.87 56.92 56.66 505,600
Jun 2, 2023 55.48 58.36 55.48 58.12 57.85 478,100
Jun 1, 2023 53.28 54.71 53.00 54.71 54.46 445,100
May 31, 2023 53.09 53.52 52.40 52.99 52.75 479,000
May 30, 2023 54.22 54.55 53.12 53.17 52.92 209,500
May 26, 2023 53.50 54.32 53.34 54.18 53.93 170,600
May 25, 2023 52.63 53.42 52.39 53.37 53.12 247,100
May 24, 2023 53.48 53.48 52.57 52.79 52.55 269,100
May 23, 2023 54.32 54.32 53.27 53.52 53.27 317,900
May 22, 2023 54.51 55.19 54.15 54.68 54.43 233,900
May 19, 2023 55.05 55.35 54.26 54.60 54.35 263,700
May 18, 2023 0.10 Dividend
May 18, 2023 53.08 54.56 52.77 54.39 54.14 201,200
May 17, 2023 52.76 53.75 52.65 53.42 53.07 235,200
May 16, 2023 52.94 52.96 52.29 52.39 52.05 146,500
May 15, 2023 52.48 53.29 52.34 53.07 52.73 158,200
May 12, 2023 52.00 52.71 51.90 52.34 52.00 187,200
May 11, 2023 51.31 51.99 51.31 51.98 51.64 211,900
May 10, 2023 53.12 53.15 51.45 51.88 51.54 195,800
May 9, 2023 52.47 53.07 52.25 52.53 52.19 231,900
May 8, 2023 52.86 53.00 52.05 52.98 52.64 141,400
May 5, 2023 52.43 52.93 51.99 52.74 52.40 270,300
May 4, 2023 53.08 53.08 50.71 51.81 51.47 395,200
May 3, 2023 53.94 54.94 53.46 53.59 53.24 522,800
May 2, 2023 52.06 53.82 51.34 53.36 53.01 545,600
May 1, 2023 51.08 52.66 51.08 51.84 51.50 244,400
Apr 28, 2023 50.80 51.59 50.80 51.38 51.05 230,700
Apr 27, 2023 49.93 51.09 49.84 51.09 50.76 200,300
Apr 26, 2023 50.48 50.80 49.82 49.89 49.57 188,600
Apr 25, 2023 50.72 51.42 50.56 51.04 50.71 235,800
Apr 24, 2023 50.93 51.87 50.93 51.03 50.70 132,000
Apr 21, 2023 51.23 51.37 50.67 51.15 50.82 185,100
Apr 20, 2023 50.51 51.60 50.46 51.27 50.94 185,800
Apr 19, 2023 51.78 51.81 50.72 50.81 50.48 241,100

Related Tickers

ZWS Zurn Elkay Water Solutions Corporation
31.65
+0.13%
 
CECO CECO Environmental Corp.
22.58
+0.98%
 
ERII Energy Recovery, Inc.
13.52
-0.81%
 
VLTO Veralto Corporation
89.37
+0.64%
 
ATMU Atmus Filtration Technologies Inc.
31.02
-0.23%
 
MTRS.ST Munters Group AB (publ)
176.20
+1.97%
 
ARQ Arq, Inc.
6.94
-3.48%
 
SPEC Spectaire Holdings Inc.
0.5890
-4.78%