Federal Signal Corporation (FSS) Historical Stock Data
94.40 ↑0.77 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSS is up 0.91% a day on average. There have been 17 days where Federal Signal Corporation closed green and 13 days where FSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 94.54 | 94.40 | ↓$0.14 (-0.15%) | 93.63 | 94.89 | 382.77K |
| 2025-05-12 | 93.60 | 93.63 | ↑$0.03 (0.03%) | 91.71 | 94.76 | 462.04K |
| 2025-05-09 | 89.59 | 89.56 | ↓$0.03 (-0.03%) | 88.95 | 90.28 | 272.71K |
| 2025-05-08 | 89.00 | 89.59 | ↑$0.59 (0.66%) | 88.82 | 91.06 | 564.84K |
| 2025-05-07 | 88.50 | 88.25 | ↓$0.25 (-0.28%) | 87.35 | 88.71 | 773.80K |
| 2025-05-06 | 86.73 | 87.32 | ↑$0.59 (0.68%) | 85.53 | 87.63 | 332.74K |
| 2025-05-05 | 85.71 | 87.35 | ↑$1.64 (1.91%) | 85.31 | 88.11 | 724.89K |
| 2025-05-02 | 84.84 | 86.58 | ↑$1.74 (2.05%) | 84.50 | 87.02 | 0.92M |
| 2025-05-01 | 81.50 | 84.24 | ↑$2.74 (3.36%) | 80.79 | 85.42 | 1.12M |
| 2025-04-30 | 78.75 | 81.43 | ↑$2.68 (3.40%) | 77.50 | 82.14 | 1.31M |
| 2025-04-29 | 74.60 | 75.66 | ↑$1.06 (1.42%) | 74.35 | 76.14 | 800.62K |
| 2025-04-28 | 75.44 | 75.06 | ↓$0.38 (-0.50%) | 74.11 | 76.26 | 491.83K |
| 2025-04-25 | 76.25 | 75.26 | ↓$0.99 (-1.30%) | 74.86 | 77.01 | 527.77K |
| 2025-04-24 | 75.74 | 76.72 | ↑$0.98 (1.29%) | 75.05 | 76.87 | 781.90K |
| 2025-04-23 | 77.23 | 75.46 | ↓$1.77 (-2.29%) | 75.45 | 79.70 | 562.59K |
| 2025-04-22 | 73.41 | 73.63 | ↑$0.22 (0.30%) | 72.73 | 74.22 | 457.58K |
| 2025-04-21 | 74.17 | 72.70 | ↓$1.47 (-1.98%) | 71.92 | 74.27 | 334.47K |
| 2025-04-17 | 74.65 | 75.10 | ↑$0.45 (0.60%) | 74.52 | 75.91 | 0.97M |
| 2025-04-16 | 75.26 | 74.99 | ↓$0.27 (-0.36%) | 73.97 | 76.11 | 551.13K |
| 2025-04-15 | 76.19 | 75.54 | ↓$0.65 (-0.85%) | 75.16 | 76.96 | 273.72K |
| 2025-04-14 | 77.15 | 76.16 | ↓$0.99 (-1.28%) | 74.90 | 77.77 | 484.76K |
| 2025-04-11 | 74.07 | 76.26 | ↑$2.19 (2.96%) | 73.47 | 76.75 | 580.82K |
| 2025-04-10 | 75.19 | 74.20 | ↓$0.99 (-1.32%) | 72.89 | 75.74 | 829.91K |
| 2025-04-09 | 69.25 | 76.59 | ↑$7.34 (10.60%) | 69.25 | 77.72 | 803.48K |
| 2025-04-08 | 72.71 | 69.23 | ↓$3.48 (-4.79%) | 67.99 | 73.47 | 752.78K |
| 2025-04-07 | 68.08 | 70.66 | ↑$2.58 (3.79%) | 66.47 | 73.35 | 1.15M |
| 2025-04-04 | 69.62 | 71.37 | ↑$1.75 (2.51%) | 67.60 | 72.29 | 880.89K |
| 2025-04-03 | 73.16 | 72.94 | ↓$0.22 (-0.30%) | 72.40 | 74.32 | 646.25K |
| 2025-04-02 | 73.67 | 77.07 | ↑$3.40 (4.62%) | 73.67 | 77.33 | 398.92K |
| 2025-04-01 | 73.14 | 75.03 | ↑$1.89 (2.58%) | 72.70 | 75.08 | 675.13K |
Create an account or log in to view more rows.
$FSS only getting stronger
$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?