Federal Signal Corporation (FSS) Historical Stock Data
91.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSS is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 90.33 | 88.66 | ↓$1.67 (-1.85%) | 88.51 | 90.41 | 1.14M |
| 2024-11-06 | 90.21 | 90.38 | ↑$0.17 (0.19%) | 88.96 | 92.13 | 586.15K |
| 2024-11-05 | 80.91 | 84.61 | ↑$3.70 (4.57%) | 80.91 | 84.68 | 744.88K |
| 2024-11-04 | 81.51 | 81.56 | ↑$0.05 (0.06%) | 80.90 | 82.14 | 898.31K |
| 2024-11-01 | 82.69 | 81.84 | ↓$0.85 (-1.03%) | 81.50 | 83.66 | 570.82K |
| 2024-10-31 | 83.57 | 81.57 | ↓$2.00 (-2.39%) | 80.00 | 85.25 | 500.28K |
| 2024-10-30 | 84.54 | 84.78 | ↑$0.24 (0.28%) | 84.45 | 85.89 | 415.43K |
| 2024-10-29 | 84.89 | 84.53 | ↓$0.36 (-0.42%) | 84.40 | 85.40 | 340.16K |
| 2024-10-28 | 86.17 | 85.75 | ↓$0.42 (-0.49%) | 85.50 | 86.96 | 384.97K |
| 2024-10-25 | 85.80 | 85.36 | ↓$0.44 (-0.51%) | 84.93 | 85.94 | 287.80K |
| 2024-10-24 | 85.40 | 84.95 | ↓$0.45 (-0.53%) | 84.24 | 85.45 | 386.09K |
| 2024-10-23 | 84.44 | 84.75 | ↑$0.31 (0.37%) | 84.15 | 85.39 | 371.63K |
| 2024-10-22 | 87.16 | 84.98 | ↓$2.18 (-2.50%) | 84.90 | 87.27 | 432.28K |
| 2024-10-21 | 88.85 | 87.87 | ↓$0.98 (-1.10%) | 87.57 | 89.60 | 399.06K |
| 2024-10-18 | 94.66 | 88.77 | ↓$5.89 (-6.22%) | 88.68 | 94.74 | 555.32K |
| 2024-10-17 | 94.05 | 94.15 | ↑$0.10 (0.11%) | 93.07 | 94.38 | 158.73K |
| 2024-10-16 | 94.03 | 93.52 | ↓$0.51 (-0.54%) | 93.27 | 95.21 | 234.93K |
| 2024-10-15 | 92.93 | 93.18 | ↑$0.25 (0.27%) | 92.93 | 94.49 | 254.53K |
| 2024-10-14 | 92.10 | 93.26 | ↑$1.16 (1.26%) | 91.45 | 93.30 | 140.98K |
| 2024-10-11 | 90.19 | 92.29 | ↑$2.10 (2.33%) | 90.19 | 92.59 | 348.54K |
| 2024-10-10 | 90.36 | 90.17 | ↓$0.19 (-0.21%) | 88.78 | 90.54 | 291.75K |
Create an account or log in to view more rows.
$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...
$FSS I actually want the market pullback 5% is pretty crazy how this market keep going and going