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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.17$69.09224,000——
2020-12-30$32.77$68.26120,100——
2020-12-29$32.61$67.93256,700——
2020-12-28$32.71$68.14235,100——
2020-12-24$31.90$66.45138,200——
2020-12-23$32.05$66.76174,200——
2020-12-22$32.08$66.82302,800——
2020-12-21$32.40$67.49451,400——
2020-12-18$33.33$69.431,182,400——
2020-12-17$33.29$69.34416,400——
2020-12-16$33.55$69.89455,000——
2020-12-15$33.76$70.32215,700——
2020-12-14$32.87$68.47261,100——
2020-12-11$33.04$68.82247,600——
2020-12-10$32.79$68.30311,400——
2020-12-09$33.40$69.57171,300——
2020-12-08$32.89$68.51266,400——
2020-12-07$32.59$67.89219,500——
2020-12-04$32.95$68.64270,500——
2020-12-03$30.76$64.07291,900——
2020-12-02$30.58$63.70204,700——
2020-12-01$30.92$64.41201,900——
2020-11-30$31.03$64.64353,900——
2020-11-27$32.07$66.8081,300——
2020-11-25$32.10$66.87436,700——
2020-11-24$32.57$67.84597,500——
2020-11-23$32.12$66.91173,500——
2020-11-20$31.74$66.12214,100——
2020-11-19$31.70$66.03139,700——
2020-11-18$32.21$67.10181,900——
2020-11-17$32.93$68.43325,200——
2020-11-16$32.63$67.80409,800——
2020-11-13$32.14$66.79279,200——
2020-11-12$31.69$65.85278,900——
2020-11-11$32.63$67.80221,400——
2020-11-10$32.98$68.53391,600——
2020-11-09$31.18$64.79448,200——
2020-11-06$29.51$61.32108,800——
2020-11-05$29.83$61.99242,600——
2020-11-04$29.12$60.51234,100——
2020-11-03$29.75$61.82328,400——
2020-11-02$29.27$60.82278,900——
2020-10-30$28.68$59.60332,400——
2020-10-29$28.71$59.66462,000——
2020-10-28$29.05$60.37201,300——
2020-10-27$30.36$63.09176,200——
2020-10-26$31.48$65.42161,000——
2020-10-23$31.66$65.79153,800——
2020-10-22$31.51$65.48308,500——
2020-10-21$31.51$65.48255,000——
2020-10-20$31.12$64.67178,200——
2020-10-19$30.97$64.36218,400——
2020-10-16$31.34$65.12115,000——
2020-10-15$31.39$65.23170,500——
2020-10-14$30.90$64.21133,700——
2020-10-13$31.30$65.04169,700——
2020-10-12$31.48$65.42148,300——
2020-10-09$31.20$64.83161,100——
2020-10-08$31.23$64.90190,200——
2020-10-07$31.02$64.46374,900——
2020-10-06$30.61$63.61285,600——
2020-10-05$30.26$62.88370,100——
2020-10-02$29.73$61.78314,900——
2020-10-01$29.23$60.74288,500——
2020-09-30$29.25$60.78400,100——
2020-09-29$29.59$61.49258,900——
2020-09-28$29.68$61.67348,000——
2020-09-25$29.06$60.39284,000——
2020-09-24$29.04$60.34529,200——
2020-09-23$28.93$60.12482,500——
2020-09-22$29.55$61.40504,300——
2020-09-21$29.29$60.86447,500——
2020-09-18$31.04$64.501,039,900——
2020-09-17$31.43$65.31189,700——
2020-09-16$31.44$65.33267,500——
2020-09-15$31.02$64.46231,100——
2020-09-14$31.33$65.10165,800——
2020-09-11$31.19$64.81355,200——
2020-09-10$31.09$64.60359,600——
2020-09-09$31.18$64.79283,100——
2020-09-08$30.85$64.11230,200——
2020-09-04$31.74$65.96224,200——
2020-09-03$31.86$66.20288,000——
2020-09-02$32.80$68.16272,600——
2020-09-01$32.60$67.74332,800——
2020-08-31$32.12$66.75360,200——
2020-08-28$32.63$67.80309,900——
2020-08-27$32.32$67.16157,700——
2020-08-26$32.06$66.62154,200——
2020-08-25$32.34$67.20146,300——
2020-08-24$32.98$68.53196,700——
2020-08-21$32.43$67.39368,100——
2020-08-20$32.51$67.56228,600——
2020-08-19$33.22$68.86362,100——
2020-08-18$32.78$67.95388,700——
2020-08-17$32.74$67.87204,600——
2020-08-14$32.56$67.50150,800——
2020-08-13$32.57$67.52123,700——
2020-08-12$33.12$68.66182,200——
2020-08-11$32.89$68.18202,500——
2020-08-10$32.63$67.64225,000——
2020-08-07$32.15$66.65221,700——
2020-08-06$31.50$65.30257,500——
2020-08-05$31.82$65.96399,600——
2020-08-04$31.20$64.68189,100——
2020-08-03$31.50$65.30291,800——
2020-07-31$30.91$64.08338,300——
2020-07-30$31.35$64.99445,700——
2020-07-29$31.28$64.84529,200——
2020-07-28$29.70$61.57212,200——
2020-07-27$29.98$62.15255,100——
2020-07-24$29.62$61.40145,800——
2020-07-23$30.10$62.40248,600——
2020-07-22$29.75$61.67312,600——
2020-07-21$30.09$62.38241,800——
2020-07-20$29.46$61.07194,600——
2020-07-17$29.83$61.84263,600——
2020-07-16$29.89$61.96286,900——
2020-07-15$29.94$62.07348,900——
2020-07-14$28.69$59.47261,500——
2020-07-13$28.28$58.62277,300——
2020-07-10$28.36$58.79282,700——
2020-07-09$27.37$56.74246,700——
2020-07-08$28.16$58.38279,900——
2020-07-07$28.85$59.81223,300——
2020-07-06$29.60$61.36337,800——
2020-07-02$29.76$61.69182,700——
2020-07-01$29.35$60.84227,000——
2020-06-30$29.73$61.63271,200——
2020-06-29$29.55$61.26285,800——
2020-06-26$28.62$59.33560,300——
2020-06-25$29.11$60.34276,400——
2020-06-24$28.80$59.70315,800——
2020-06-23$29.65$61.46306,900——
2020-06-22$29.54$61.24223,300——
2020-06-19$29.50$61.15574,300——
2020-06-18$29.74$61.65221,200——
2020-06-17$30.00$62.19274,900——
2020-06-16$30.23$62.67197,700——
2020-06-15$29.84$61.86409,500——
2020-06-12$29.17$60.47455,500——
2020-06-11$28.80$59.70503,500——
2020-06-10$30.61$63.45283,500——
2020-06-09$31.72$65.76337,300——
2020-06-08$31.91$66.15340,900——
2020-06-05$32.46$67.29349,400——
2020-06-04$31.54$65.38345,700——
2020-06-03$30.73$63.70390,600——
2020-06-02$29.39$60.93284,000——
2020-06-01$29.14$60.41259,400——
2020-05-29$29.14$60.41429,000——
2020-05-28$30.10$62.40448,300——
2020-05-27$30.41$63.04494,500——
2020-05-26$29.03$60.18256,600——
2020-05-22$27.91$57.86185,100——
2020-05-21$27.94$57.92197,600——
2020-05-20$28.17$58.40360,200——
2020-05-19$27.07$56.12217,500——
2020-05-18$28.17$58.40621,600——
2020-05-15$26.40$54.73960,900——
2020-05-14$25.90$53.69278,500——
2020-05-13$25.70$53.11317,200——
2020-05-12$26.54$54.85373,100——
2020-05-11$27.20$56.21411,000——
2020-05-08$27.80$57.45277,000——
2020-05-07$26.70$55.18340,800——
2020-05-06$25.70$53.11366,300——
2020-05-05$26.41$54.58543,900——
2020-05-04$26.77$55.32821,300——
2020-05-01$26.08$53.90382,500——
2020-04-30$26.93$55.65558,600——
2020-04-29$29.12$60.18672,200——
2020-04-28$29.45$60.86361,500——
2020-04-27$28.51$58.92345,200——
2020-04-24$28.04$57.95208,100——
2020-04-23$27.83$57.51265,500——
2020-04-22$27.41$56.64349,500——
2020-04-21$26.88$55.55279,800——
2020-04-20$27.01$55.82267,700——
2020-04-17$27.55$56.93311,300——
2020-04-16$26.83$55.45320,800——
2020-04-15$26.78$55.34286,800——
2020-04-14$28.50$58.90221,700——
2020-04-13$27.66$57.16298,300——
2020-04-09$29.05$60.03330,600——
2020-04-08$27.60$57.04293,200——
2020-04-07$26.69$55.16323,700——
2020-04-06$26.58$54.93592,600——
2020-04-03$24.78$51.21387,000——
2020-04-02$25.40$52.49559,100——
2020-04-01$25.29$52.26492,200——
2020-03-31$27.28$56.38501,100——
2020-03-30$27.58$56.99349,500——
2020-03-27$26.64$55.05495,000——
2020-03-26$28.11$58.09654,700——
2020-03-25$25.41$52.51674,500——
2020-03-24$25.15$51.97709,000——
2020-03-23$23.94$49.47696,800——
2020-03-20$25.73$53.17836,700——
2020-03-19$27.14$56.09659,100——
2020-03-18$25.27$52.22480,900——
2020-03-17$27.89$57.64780,300——
2020-03-16$26.38$54.35628,900——
2020-03-13$28.83$59.401,201,000——
2020-03-12$26.15$53.88621,100——
2020-03-11$28.42$58.55498,300——
2020-03-10$29.01$59.77601,600——
2020-03-09$29.97$61.75878,200——
2020-03-06$32.16$66.26799,900——
2020-03-05$30.99$63.85857,600——
2020-03-04$31.17$64.22609,800——
2020-03-03$30.63$63.11554,200——
2020-03-02$30.34$62.51722,800——
2020-02-28$29.00$59.75686,300——
2020-02-27$30.24$62.30949,100——
2020-02-26$30.77$63.39519,700——
2020-02-25$30.92$63.70376,100——
2020-02-24$31.70$65.31361,700——
2020-02-21$33.15$68.30250,600——
2020-02-20$32.97$67.93269,400——
2020-02-19$33.10$68.19362,700——
2020-02-18$32.94$67.87317,800——
2020-02-14$33.27$68.55331,200——
2020-02-13$33.57$69.16254,000——
2020-02-12$33.18$68.36451,000——
2020-02-11$33.60$69.22317,500——
2020-02-10$33.29$68.59292,700——
2020-02-07$32.42$66.79380,100——
2020-02-06$32.75$67.47281,600——
2020-02-05$33.19$68.38267,800——
2020-02-04$32.52$67.00239,800——
2020-02-03$32.60$67.16349,300——
2020-01-31$32.16$66.26538,200——
2020-01-30$34.19$70.44236,800——
2020-01-29$34.10$70.26189,200——
2020-01-28$34.30$70.67278,700——
2020-01-27$33.86$69.76304,400——
2020-01-24$34.82$71.74607,500——
2020-01-23$33.38$68.77254,800——
2020-01-22$33.57$69.16216,600——
2020-01-21$33.83$69.70250,700——
2020-01-17$34.83$71.76478,300——
2020-01-16$34.24$70.54416,000——
2020-01-15$33.06$68.11430,100——
2020-01-14$32.85$67.68168,100——
2020-01-13$33.16$68.32242,100——
2020-01-10$32.89$67.76355,100——
2020-01-09$33.36$68.73305,400——
2020-01-08$33.06$68.11232,700——
2020-01-07$32.70$67.37199,300——
2020-01-06$32.52$67.00186,000——
2020-01-03$32.79$67.56328,200——
2020-01-02$32.67$67.31198,700——