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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.25$66.44248,200——
2019-12-30$32.33$66.61170,300——
2019-12-27$32.43$66.81199,800——
2019-12-26$32.31$66.57253,900——
2019-12-24$32.60$67.16104,100——
2019-12-23$32.52$67.00204,500——
2019-12-20$32.37$66.691,344,400——
2019-12-19$31.55$65.00234,400——
2019-12-18$32.31$66.57526,400——
2019-12-17$32.06$66.05313,500——
2019-12-16$31.76$65.43444,600——
2019-12-13$32.19$66.32433,400——
2019-12-12$32.58$67.12774,500——
2019-12-11$32.49$66.94289,500——
2019-12-10$32.47$66.90220,700——
2019-12-09$32.42$66.79276,700——
2019-12-06$33.02$68.03276,100——
2019-12-05$32.84$67.66223,800——
2019-12-04$32.44$66.84422,300——
2019-12-03$32.16$66.26167,800——
2019-12-02$32.36$66.67281,100——
2019-11-29$32.94$67.87114,100——
2019-11-27$33.30$68.61116,400——
2019-11-26$33.30$68.61232,300——
2019-11-25$33.14$68.28229,100——
2019-11-22$32.05$66.03216,600——
2019-11-21$32.16$66.26283,000——
2019-11-20$32.86$67.70385,000——
2019-11-19$33.00$67.99358,400——
2019-11-18$32.95$67.89271,600——
2019-11-15$32.96$67.91328,400——
2019-11-14$32.70$67.37298,200——
2019-11-13$32.65$67.27377,600——
2019-11-12$33.40$68.81353,200——
2019-11-11$33.45$68.75500,200——
2019-11-08$33.20$68.24579,100——
2019-11-07$32.89$67.60490,000——
2019-11-06$32.45$66.70376,700——
2019-11-05$32.58$66.96518,500——
2019-11-04$31.57$64.89635,900——
2019-11-01$32.71$67.23577,600——
2019-10-31$32.44$66.681,040,600——
2019-10-30$33.99$69.86443,100——
2019-10-29$34.00$69.88684,800——
2019-10-28$34.90$71.73705,400——
2019-10-25$34.01$69.90434,000——
2019-10-24$33.50$68.85353,600——
2019-10-23$33.49$68.83223,400——
2019-10-22$33.55$68.96273,000——
2019-10-21$33.39$68.63316,000——
2019-10-18$33.31$68.46697,700——
2019-10-17$33.34$68.53435,100——
2019-10-16$32.49$66.78519,800——
2019-10-15$32.50$66.80167,400——
2019-10-14$31.79$65.34271,600——
2019-10-11$32.09$65.96403,800——
2019-10-10$30.94$63.59213,600——
2019-10-09$30.69$63.08262,800——
2019-10-08$30.82$63.35363,700——
2019-10-07$31.84$65.44355,700——
2019-10-04$32.17$66.12621,000——
2019-10-03$31.78$65.32273,200——
2019-10-02$32.08$65.94448,100——
2019-10-01$32.04$65.85340,200——
2019-09-30$32.74$67.29573,500——
2019-09-27$32.82$67.46373,700——
2019-09-26$32.56$66.92305,900——
2019-09-25$32.54$66.88547,400——
2019-09-24$31.60$64.95430,000——
2019-09-23$32.07$65.91326,400——
2019-09-20$31.70$65.15702,200——
2019-09-19$31.94$65.65283,500——
2019-09-18$32.40$66.59374,900——
2019-09-17$32.95$67.72520,000——
2019-09-16$33.40$68.65653,100——
2019-09-13$33.41$68.67690,700——
2019-09-12$32.37$66.53542,800——
2019-09-11$32.19$66.16786,300——
2019-09-10$30.98$63.67605,600——
2019-09-09$31.71$65.17483,800——
2019-09-06$30.67$63.04342,100——
2019-09-05$30.57$62.83505,200——
2019-09-04$29.81$61.27244,700——
2019-09-03$29.50$60.63359,800——
2019-08-30$29.71$61.06268,400——
2019-08-29$29.31$60.24352,700——
2019-08-28$28.89$59.38311,900——
2019-08-27$28.99$59.58272,700——
2019-08-26$29.20$60.02265,000——
2019-08-23$29.00$59.60438,500——
2019-08-22$30.26$62.19254,000——
2019-08-21$30.04$61.74472,500——
2019-08-20$30.18$62.03229,500——
2019-08-19$30.76$63.22408,700——
2019-08-16$30.34$62.36278,300——
2019-08-15$29.76$61.17242,900——
2019-08-14$29.77$61.19305,400——
2019-08-13$30.81$63.32263,500——
2019-08-12$30.33$62.17233,800——
2019-08-09$30.13$61.76374,600——
2019-08-08$30.57$62.67447,200——
2019-08-07$29.49$60.45369,400——
2019-08-06$29.84$61.17338,200——
2019-08-05$29.37$60.21368,900——
2019-08-02$30.05$61.60314,700——
2019-08-01$31.23$64.02647,400——
2019-07-31$31.15$63.85886,900——
2019-07-30$28.88$59.20460,000——
2019-07-29$28.28$57.97220,400——
2019-07-26$28.45$58.32226,700——
2019-07-25$28.14$57.68286,900——
2019-07-24$28.50$58.42389,300——
2019-07-23$28.24$57.89284,000——
2019-07-22$28.06$57.52434,500——
2019-07-19$27.95$57.30485,700——
2019-07-18$27.66$56.70292,000——
2019-07-17$27.10$55.55243,500——
2019-07-16$27.04$55.43162,700——
2019-07-15$26.81$54.96148,500——
2019-07-12$26.76$54.86205,700——
2019-07-11$26.11$53.52129,900——
2019-07-10$26.24$53.79203,600——
2019-07-09$26.15$53.61192,200——
2019-07-08$26.41$54.14154,300——
2019-07-05$26.72$54.7776,300——
2019-07-03$26.76$54.8674,300——
2019-07-02$26.93$55.20157,800——
2019-07-01$27.11$55.57484,800——
2019-06-28$26.75$54.84723,500——
2019-06-27$26.82$54.98347,000——
2019-06-26$26.47$54.26288,800——
2019-06-25$25.77$52.83286,400——
2019-06-24$25.75$52.79138,300——
2019-06-21$25.98$53.26323,100——
2019-06-20$26.45$54.22288,300——
2019-06-19$26.52$54.36199,300——
2019-06-18$26.10$53.50373,900——
2019-06-17$25.45$52.17148,100——
2019-06-14$25.59$52.46107,000——
2019-06-13$25.79$52.87145,700——
2019-06-12$25.48$52.23243,600——
2019-06-11$25.40$52.07279,900——
2019-06-10$25.72$52.72175,500——
2019-06-07$25.62$52.52121,000——
2019-06-06$25.24$51.74134,700——
2019-06-05$25.68$52.64181,100——
2019-06-04$25.54$52.35250,300——
2019-06-03$24.66$50.55371,200——
2019-05-31$23.89$48.97212,400——
2019-05-30$24.49$50.20110,800——
2019-05-29$24.46$50.14255,400——
2019-05-28$24.37$49.96205,300——
2019-05-24$24.35$49.9291,000——
2019-05-23$24.20$49.61260,000——
2019-05-22$25.16$51.58201,100——
2019-05-21$25.07$51.39343,900——
2019-05-20$24.83$50.90470,500——
2019-05-17$24.75$50.74238,400——
2019-05-16$25.44$52.15429,400——
2019-05-15$25.43$52.13209,600——
2019-05-14$25.42$52.11306,500——
2019-05-13$25.44$51.99247,600——
2019-05-10$26.08$53.29254,900——
2019-05-09$26.21$53.56190,900——
2019-05-08$26.10$53.33206,600——
2019-05-07$26.59$54.34272,400——
2019-05-06$27.29$55.77350,700——
2019-05-03$27.47$56.13339,500——
2019-05-02$27.16$55.50758,200——
2019-05-01$28.51$58.26711,300——
2019-04-30$28.77$58.79510,000——
2019-04-29$28.85$58.95255,400——
2019-04-26$28.60$58.44230,600——
2019-04-25$28.18$57.59282,700——
2019-04-24$28.73$58.71450,100——
2019-04-23$28.39$58.01326,400——
2019-04-22$27.84$56.89260,300——
2019-04-18$27.77$56.75376,300——
2019-04-17$27.33$55.85265,500——
2019-04-16$27.05$55.28279,900——
2019-04-15$26.82$54.81120,800——
2019-04-12$26.95$55.07118,900——
2019-04-11$26.88$54.93125,600——
2019-04-10$26.77$54.70327,000——
2019-04-09$26.43$54.01183,000——
2019-04-08$26.55$54.25124,200——
2019-04-05$26.51$54.17161,400——
2019-04-04$26.32$53.78115,200——
2019-04-03$26.16$53.46176,500——
2019-04-02$25.87$52.86245,000——
2019-04-01$26.29$53.72206,300——
2019-03-29$25.99$53.11383,600——
2019-03-28$25.75$52.62295,600——
2019-03-27$25.36$51.82239,300——
2019-03-26$24.91$50.90251,800——
2019-03-25$24.73$50.54293,100——
2019-03-22$24.53$50.13237,500——
2019-03-21$25.58$52.27266,900——
2019-03-20$25.52$52.15278,200——
2019-03-19$25.59$52.29365,000——
2019-03-18$25.70$52.52303,600——
2019-03-15$25.21$51.52821,300——
2019-03-14$24.69$50.29253,400——
2019-03-13$24.67$50.25297,200——
2019-03-12$24.36$49.62229,100——
2019-03-11$24.36$49.62284,300——
2019-03-08$24.00$48.88194,300——
2019-03-07$24.30$49.50231,200——
2019-03-06$24.41$49.72736,500——
2019-03-05$24.85$50.62402,800——
2019-03-04$24.97$50.86649,500——
2019-03-01$24.54$49.98413,500——
2019-02-28$24.58$50.07600,000——
2019-02-27$22.93$46.70242,200——
2019-02-26$22.89$46.62404,900——
2019-02-25$23.06$46.97220,800——
2019-02-22$23.10$47.05246,700——
2019-02-21$22.82$46.48512,900——
2019-02-20$22.86$46.56552,100——
2019-02-19$22.71$46.26473,700——
2019-02-15$22.63$46.09305,600——
2019-02-14$21.89$44.59327,400——
2019-02-13$21.84$44.48121,300——
2019-02-12$21.75$44.30145,500——
2019-02-11$21.29$43.36200,300——
2019-02-08$20.98$42.73115,200——
2019-02-07$21.30$43.38202,400——
2019-02-06$21.62$44.04103,800——
2019-02-05$21.62$44.04119,300——
2019-02-04$21.80$44.40259,400——
2019-02-01$21.62$44.04139,900——
2019-01-31$21.98$44.77223,200——
2019-01-30$21.59$43.98184,000——
2019-01-29$21.45$43.69153,900——
2019-01-28$21.39$43.57166,300——
2019-01-25$21.80$44.4095,200——
2019-01-24$21.67$44.14150,700——
2019-01-23$21.54$43.87169,700——
2019-01-22$21.63$44.06236,600——
2019-01-18$21.91$44.63477,700——
2019-01-17$21.83$44.46304,100——
2019-01-16$21.71$44.22202,600——
2019-01-15$21.50$43.79146,400——
2019-01-14$21.54$43.87229,100——
2019-01-11$22.00$44.81292,800——
2019-01-10$21.63$44.06271,400——
2019-01-09$21.32$43.43235,300——
2019-01-08$20.74$42.24273,900——
2019-01-07$20.36$41.47466,900——
2019-01-04$19.65$40.02581,000——
2019-01-03$19.41$39.54265,300——
2019-01-02$19.94$40.61325,700——