NYSE:FSS | Historical Stock Price | FEDERAL SIGNAL CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.31$3.83$11.24$32.97$96.68$283.541980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.78$2.7826,204——
1980-12-30$2.78$2.7860,831——
1980-12-29$2.79$2.7926,204——
1980-12-26$2.82$2.828,423——
1980-12-24$2.80$2.8018,717——
1980-12-23$2.72$2.7222,461——
1980-12-22$2.67$2.6763,638——
1980-12-19$2.52$2.5225,268——
1980-12-18$2.51$2.5120,589——
1980-12-17$2.50$2.5026,204——
1980-12-16$2.47$2.4729,948——
1980-12-15$2.46$2.4617,781——
1980-12-12$2.38$2.3847,729——
1980-12-11$2.30$2.3050,536——
1980-12-10$2.31$2.3127,140——
1980-12-09$2.46$2.4635,563——
1980-12-08$2.51$2.5130,883——
1980-12-05$2.60$2.6058,959——
1980-12-04$2.60$2.6059,895——
1980-12-03$2.48$2.4812,166——
1980-12-02$2.44$2.4420,589——
1980-12-01$2.50$2.5061,767——
1980-11-28$2.40$2.4029,948——
1980-11-26$2.32$2.3223,396——
1980-11-25$2.30$2.3016,845——
1980-11-24$2.26$2.2614,038——
1980-11-21$2.31$2.3115,910——
1980-11-20$2.30$2.3036,499——
1980-11-19$2.38$2.3857,087——
1980-11-18$2.34$2.3444,921——
1980-11-17$2.32$2.3216,845——
1980-11-14$2.32$2.3230,883——
1980-11-13$2.32$2.3210,294——
1980-11-12$2.34$2.3425,268——
1980-11-11$2.22$2.2243,985——
1980-11-10$2.24$2.2424,332——
1980-11-07$2.24$2.2416,845——
1980-11-06$2.30$2.3017,781——
1980-11-05$2.34$2.3470,189——
1980-11-03$2.40$2.4024,332——
1980-10-31$2.39$2.397,487——
1980-10-30$2.36$2.3611,230——
1980-10-29$2.36$2.3613,102——
1980-10-28$2.32$2.3223,396——
1980-10-27$2.35$2.3522,461——
1980-10-24$2.35$2.3518,717——
1980-10-23$2.32$2.3239,306——
1980-10-22$2.35$2.3529,012——
1980-10-21$2.40$2.4028,076——
1980-10-20$2.43$2.4329,012——
1980-10-17$2.46$2.4619,653——
1980-10-16$2.50$2.5023,396——
1980-10-15$2.50$2.5019,653——
1980-10-14$2.47$2.4778,612——
1980-10-13$2.51$2.5142,114——
1980-10-10$2.55$2.55109,496——
1980-10-09$2.62$2.62198,402——
1980-10-08$2.51$2.51118,854——
1980-10-07$2.35$2.35277,014——
1980-10-06$2.10$2.108,423——
1980-10-03$2.07$2.079,359——
1980-10-02$2.08$2.0821,525——
1980-10-01$2.06$2.0621,525——
1980-09-30$1.98$1.9841,178——
1980-09-29$1.90$1.9038,370——
1980-09-26$2.00$2.0030,883——
1980-09-25$2.11$2.1117,781——
1980-09-24$2.12$2.1243,050——
1980-09-23$2.12$2.1258,959——
1980-09-22$2.16$2.1686,099——
1980-09-19$2.22$2.2224,332——
1980-09-18$2.18$2.1845,857——
1980-09-17$2.14$2.1454,280——
1980-09-16$2.11$2.1173,933——
1980-09-15$2.06$2.0627,140——
1980-09-12$2.10$2.1047,729——
1980-09-11$2.08$2.0821,525——
1980-09-10$2.07$2.0768,318——
1980-09-09$1.96$1.9643,985——
1980-09-08$1.99$1.9916,845——
1980-09-05$1.99$1.9914,974——
1980-09-04$2.02$2.0253,344——
1980-09-03$1.99$1.9938,370——
1980-09-02$1.88$1.889,359——
1980-08-29$1.87$1.8721,525——
1980-08-28$1.84$1.8421,525——
1980-08-27$1.83$1.833,743——
1980-08-26$1.82$1.828,423——
1980-08-25$1.82$1.8266,446——
1980-08-22$1.83$1.8357,087——
1980-08-21$1.83$1.8380,484——
1980-08-20$1.78$1.789,359——
1980-08-19$1.79$1.7949,601——
1980-08-18$1.80$1.8041,178——
1980-08-15$1.87$1.8741,178——
1980-08-14$1.78$1.7821,525——
1980-08-13$1.78$1.788,423——
1980-08-12$1.76$1.7614,974——
1980-08-11$1.76$1.7641,178——
1980-08-08$1.78$1.7843,985——
1980-08-07$1.76$1.7634,627——
1980-08-06$1.76$1.7622,461——
1980-08-05$1.75$1.7529,948——
1980-08-04$1.76$1.7669,254——
1980-08-01$1.83$1.8345,857——
1980-07-31$1.71$1.7133,691——
1980-07-30$1.71$1.7145,857——
1980-07-29$1.66$1.6647,729——
1980-07-28$1.64$1.6414,974——
1980-07-25$1.59$1.5924,332——
1980-07-24$1.60$1.6023,396——
1980-07-23$1.64$1.6447,729——
1980-07-22$1.63$1.6327,140——
1980-07-21$1.62$1.6222,461——
1980-07-18$1.63$1.6314,038——
1980-07-17$1.62$1.6216,845——
1980-07-16$1.66$1.6658,959——
1980-07-15$1.60$1.6075,805——
1980-07-14$1.58$1.5875,805——
1980-07-11$1.50$1.5010,294——
1980-07-10$1.48$1.4821,525——
1980-07-09$1.47$1.4713,102——
1980-07-08$1.47$1.4724,332——
1980-07-07$1.47$1.4723,396——
1980-07-03$1.50$1.5033,691——
1980-07-02$1.48$1.4810,294——
1980-07-01$1.48$1.4810,294——
1980-06-30$1.48$1.486,551——
1980-06-27$1.50$1.5014,038——
1980-06-26$1.50$1.5014,974——
1980-06-25$1.48$1.48936——
1980-06-24$1.50$1.5088,907——
1980-06-23$1.50$1.509,359——
1980-06-20$1.50$1.5018,717——
1980-06-19$1.50$1.5016,845——
1980-06-18$1.52$1.526,551——
1980-06-17$1.52$1.5241,178——
1980-06-16$1.51$1.5121,525——
1980-06-13$1.51$1.5114,038——
1980-06-12$1.51$1.514,679——
1980-06-11$1.51$1.512,808——
1980-06-10$1.50$1.5023,396——
1980-06-09$1.51$1.5112,166——
1980-06-06$1.51$1.519,359——
1980-06-05$1.51$1.5126,204——
1980-06-04$1.48$1.4825,268——
1980-06-03$1.50$1.5047,729——
1980-06-02$1.48$1.4847,729——
1980-05-30$1.51$1.517,487——
1980-05-29$1.51$1.515,615——
1980-05-28$1.52$1.524,679——
1980-05-27$1.54$1.543,743——
1980-05-23$1.54$1.5423,396——
1980-05-22$1.50$1.5039,306——
1980-05-21$1.47$1.4710,294——
1980-05-20$1.47$1.478,423——
1980-05-19$1.50$1.5018,717——
1980-05-16$1.46$1.4614,974——
1980-05-15$1.51$1.5112,166——
1980-05-14$1.51$1.512,808——
1980-05-13$1.48$1.4814,038——
1980-05-12$1.51$1.5151,472——
1980-05-09$1.43$1.4317,781——
1980-05-08$1.46$1.462,808——
1980-05-07$1.47$1.478,423——
1980-05-06$1.47$1.4716,845——
1980-05-05$1.47$1.474,679——
1980-05-02$1.52$1.5210,294——
1980-05-01$1.54$1.5429,948——
1980-04-30$1.47$1.475,615——
1980-04-29$1.44$1.4414,038——
1980-04-28$1.44$1.448,423——
1980-04-25$1.43$1.4318,717——
1980-04-24$1.40$1.4035,563——
1980-04-23$1.39$1.3927,140——
1980-04-22$1.35$1.3521,525——
1980-04-21$1.28$1.2851,472——
1980-04-18$1.39$1.3938,370——
1980-04-17$1.35$1.3523,396——
1980-04-16$1.34$1.3445,857——
1980-04-15$1.38$1.3812,166——
1980-04-14$1.36$1.3646,793——
1980-04-11$1.36$1.3625,268——
1980-04-10$1.40$1.4018,717——
1980-04-09$1.40$1.40936——
1980-04-08$1.39$1.3926,204——
1980-04-07$1.39$1.3910,294——
1980-04-03$1.39$1.3940,242——
1980-04-02$1.39$1.395,615——
1980-04-01$1.42$1.4212,166——
1980-03-31$1.38$1.3810,294——
1980-03-28$1.36$1.3665,510——
1980-03-27$1.39$1.3926,204——
1980-03-26$1.40$1.4019,653——
1980-03-25$1.34$1.3434,627——
1980-03-24$1.44$1.4412,166——
1980-03-21$1.48$1.4815,910——
1980-03-20$1.46$1.464,679——
1980-03-19$1.48$1.4815,910——
1980-03-18$1.46$1.4616,845——
1980-03-17$1.55$1.553,743——