Federal Signal Corporation (FSS) Historical Stock Data
75.03 ↑1.48 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSS is down -0.54% a day on average. There have been 15 days where Federal Signal Corporation closed green and 15 days where FSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 73.14 | 75.03 | ↑$1.89 (2.58%) | 72.70 | 75.08 | 675.13K |
| 2025-03-31 | 74.14 | 73.55 | ↓$0.59 (-0.80%) | 73.05 | 74.49 | 837.82K |
| 2025-03-28 | 78.39 | 75.18 | ↓$3.21 (-4.09%) | 74.70 | 79.37 | 427.43K |
| 2025-03-27 | 79.38 | 78.88 | ↓$0.50 (-0.63%) | 78.69 | 80.98 | 845.22K |
| 2025-03-26 | 79.08 | 79.37 | ↑$0.29 (0.37%) | 78.99 | 80.00 | 591.48K |
| 2025-03-25 | 77.88 | 79.09 | ↑$1.21 (1.55%) | 77.87 | 79.93 | 512.75K |
| 2025-03-24 | 76.54 | 78.14 | ↑$1.60 (2.09%) | 76.33 | 78.21 | 356.35K |
| 2025-03-21 | 74.90 | 75.36 | ↑$0.46 (0.61%) | 74.23 | 75.99 | 2.10M |
| 2025-03-20 | 76.98 | 75.88 | ↓$1.10 (-1.43%) | 75.69 | 77.53 | 602.40K |
| 2025-03-19 | 77.48 | 77.82 | ↑$0.34 (0.44%) | 76.31 | 78.57 | 784.01K |
| 2025-03-18 | 77.79 | 77.53 | ↓$0.26 (-0.33%) | 77.30 | 78.40 | 285.35K |
| 2025-03-17 | 76.77 | 78.37 | ↑$1.60 (2.08%) | 76.45 | 78.89 | 471.83K |
| 2025-03-14 | 76.06 | 77.18 | ↑$1.12 (1.47%) | 75.20 | 77.33 | 658.48K |
| 2025-03-13 | 78.36 | 75.45 | ↓$2.91 (-3.71%) | 75.20 | 78.46 | 639.73K |
| 2025-03-12 | 80.74 | 78.94 | ↓$1.80 (-2.23%) | 78.28 | 80.95 | 712.12K |
| 2025-03-11 | 80.75 | 80.27 | ↓$0.48 (-0.59%) | 79.39 | 81.59 | 594.29K |
| 2025-03-10 | 79.47 | 80.49 | ↑$1.02 (1.28%) | 79.47 | 82.09 | 882.56K |
| 2025-03-07 | 79.49 | 80.59 | ↑$1.10 (1.38%) | 78.49 | 80.81 | 730.57K |
| 2025-03-06 | 80.04 | 79.63 | ↓$0.41 (-0.51%) | 79.00 | 80.45 | 557K |
| 2025-03-05 | 79.83 | 80.89 | ↑$1.06 (1.33%) | 79.78 | 81.52 | 578.17K |
| 2025-03-04 | 78.95 | 80.06 | ↑$1.11 (1.41%) | 77.70 | 81.52 | 802.94K |
| 2025-03-03 | 81.81 | 80.11 | ↓$1.70 (-2.08%) | 79.90 | 83.12 | 744.53K |
| 2025-02-28 | 82.32 | 81.28 | ↓$1.04 (-1.26%) | 79.07 | 82.43 | 800.29K |
| 2025-02-27 | 79.59 | 81.67 | ↑$2.08 (2.61%) | 79.24 | 84.84 | 0.94M |
| 2025-02-26 | 88.61 | 79.98 | ↓$8.63 (-9.74%) | 79.89 | 89.30 | 1.21M |
| 2025-02-25 | 90.65 | 90.75 | ↑$0.10 (0.11%) | 89.36 | 91.65 | 744.85K |
| 2025-02-24 | 93.93 | 90.78 | ↓$3.15 (-3.35%) | 90.77 | 94.16 | 604.69K |
| 2025-02-21 | 98.42 | 93.71 | ↓$4.71 (-4.79%) | 93.61 | 98.52 | 389.30K |
| 2025-02-20 | 98.99 | 97.12 | ↓$1.87 (-1.89%) | 96.12 | 99.39 | 363.52K |
| 2025-02-19 | 97.48 | 99.23 | ↑$1.75 (1.80%) | 96.57 | 100.36 | 437.30K |
Create an account or log in to view more rows.
$FSS what happened?
$FSS bears haha
$FSS I don't know shit
but I know I'm holdin till I at least triple up
$FSS Momentum is building...
$FSS up we go
$FSS MACD turned bullish
$FSS added more calls on that drop
$FSS Fake dip news.
$FSS is it time?
$FSS I like the stock!