Federal Signal Corporation (FSS) Historical Stock Data
91.80 ↑0.03 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSS is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 90.68 | 91.80 | ↑$1.12 (1.24%) | 90.02 | 93.37 | 750.11K |
| 2024-12-19 | 93.44 | 91.77 | ↓$1.67 (-1.79%) | 91.52 | 94.39 | 368.35K |
| 2024-12-18 | 96.48 | 92.54 | ↓$3.94 (-4.08%) | 92.00 | 97.49 | 361.96K |
| 2024-12-17 | 97.17 | 95.70 | ↓$1.47 (-1.51%) | 95.60 | 97.59 | 352.60K |
| 2024-12-16 | 96.63 | 97.64 | ↑$1.01 (1.05%) | 95.24 | 98.02 | 269.56K |
| 2024-12-13 | 97.11 | 96.47 | ↓$0.64 (-0.66%) | 95.19 | 97.36 | 215.60K |
| 2024-12-12 | 97.35 | 97.33 | ↓$0.02 (-0.02%) | 97.11 | 98.39 | 341.92K |
| 2024-12-11 | 98.58 | 97.37 | ↓$1.21 (-1.23%) | 97.29 | 99.03 | 560.86K |
| 2024-12-10 | 98.33 | 97.39 | ↓$0.94 (-0.96%) | 96.98 | 99.27 | 373.98K |
| 2024-12-09 | 98.92 | 98.21 | ↓$0.71 (-0.72%) | 97.28 | 99.28 | 283.15K |
| 2024-12-06 | 98.03 | 97.82 | ↓$0.21 (-0.21%) | 97.17 | 98.34 | 240.99K |
| 2024-12-05 | 99.39 | 97.59 | ↓$1.80 (-1.81%) | 97.50 | 99.58 | 266.91K |
| 2024-12-04 | 98.54 | 99.70 | ↑$1.16 (1.18%) | 97.93 | 99.89 | 213.47K |
| 2024-12-03 | 98.20 | 98.33 | ↑$0.13 (0.13%) | 97.28 | 98.46 | 218.09K |
| 2024-12-02 | 97.51 | 98.11 | ↑$0.60 (0.62%) | 97.37 | 99.17 | 361.12K |
| 2024-11-29 | 98.74 | 97.41 | ↓$1.33 (-1.35%) | 97.41 | 99.34 | 264.75K |
| 2024-11-27 | 98.01 | 97.88 | ↓$0.13 (-0.13%) | 97.00 | 98.60 | 312.76K |
| 2024-11-26 | 96.91 | 97.72 | ↑$0.81 (0.84%) | 96.37 | 97.93 | 254.39K |
| 2024-11-25 | 97.03 | 97.54 | ↑$0.51 (0.53%) | 96.29 | 99.00 | 456.61K |
| 2024-11-22 | 95.21 | 95.87 | ↑$0.66 (0.69%) | 95.02 | 96.09 | 538.21K |
| 2024-11-21 | 92.48 | 94.82 | ↑$2.34 (2.53%) | 91.97 | 94.89 | 346.11K |
| 2024-11-20 | 91.54 | 91.66 | ↑$0.12 (0.13%) | 90.31 | 91.73 | 451.56K |
| 2024-11-19 | 89.25 | 91.35 | ↑$2.10 (2.35%) | 89.25 | 91.43 | 294.09K |
| 2024-11-18 | 89.50 | 90.53 | ↑$1.03 (1.15%) | 89.19 | 90.96 | 399.35K |
| 2024-11-15 | 90.94 | 89.31 | ↓$1.63 (-1.79%) | 88.10 | 90.94 | 446.76K |
| 2024-11-14 | 92.87 | 90.72 | ↓$2.15 (-2.32%) | 89.97 | 92.99 | 621.90K |
| 2024-11-13 | 91.88 | 92.41 | ↑$0.53 (0.58%) | 91.03 | 92.45 | 484.96K |
| 2024-11-12 | 90.61 | 91.20 | ↑$0.59 (0.65%) | 90.35 | 92.11 | 848.42K |
| 2024-11-11 | 91.66 | 90.89 | ↓$0.77 (-0.84%) | 90.26 | 92.65 | 286.49K |
| 2024-11-08 | 89.23 | 90.35 | ↑$1.12 (1.26%) | 88.27 | 90.95 | 398.20K |
Create an account or log in to view more rows.
$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!
$FSS let's gooooooo
$FSS it's just a matter of time and patience...