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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.34$91.07190,300——
2021-12-30$42.87$90.08149,300——
2021-12-29$43.29$90.96214,400——
2021-12-28$42.96$90.27194,700——
2021-12-27$42.91$90.16298,800——
2021-12-23$42.37$89.03254,600——
2021-12-22$42.28$88.84323,900——
2021-12-21$41.68$87.58282,900——
2021-12-20$40.43$84.95351,500——
2021-12-17$42.00$88.251,332,600——
2021-12-16$42.61$89.53361,800——
2021-12-15$43.63$91.68451,400——
2021-12-14$42.77$89.87365,200——
2021-12-13$43.45$91.30208,200——
2021-12-10$44.11$92.68232,400——
2021-12-09$43.84$92.12244,600——
2021-12-08$44.65$93.82259,900——
2021-12-07$44.62$93.76323,200——
2021-12-06$44.90$94.34257,600——
2021-12-03$43.99$92.43253,000——
2021-12-02$44.26$93.00222,500——
2021-12-01$43.02$90.39432,400——
2021-11-30$42.43$89.15327,800——
2021-11-29$43.50$91.40293,000——
2021-11-26$44.21$92.89136,600——
2021-11-24$45.78$96.19158,600——
2021-11-23$46.34$97.37222,000——
2021-11-22$46.50$97.71305,700——
2021-11-19$45.42$95.44359,700——
2021-11-18$46.04$96.74360,600——
2021-11-17$47.20$98.99419,000——
2021-11-16$47.80$100.25246,800——
2021-11-15$47.97$100.60226,700——
2021-11-12$48.07$100.81144,100——
2021-11-11$47.98$100.62241,500——
2021-11-10$47.20$98.99202,600——
2021-11-09$47.32$99.24365,600——
2021-11-08$46.00$96.47295,000——
2021-11-05$46.30$97.10201,300——
2021-11-04$44.88$94.12252,100——
2021-11-03$43.67$91.58233,000——
2021-11-02$43.42$91.06148,700——
2021-11-01$44.00$92.28194,800——
2021-10-29$42.81$89.78195,600——
2021-10-28$42.68$89.51110,700——
2021-10-27$41.72$87.50155,900——
2021-10-26$42.34$88.80172,200——
2021-10-25$42.62$89.38101,100——
2021-10-22$42.11$88.31102,500——
2021-10-21$41.95$87.98132,500——
2021-10-20$41.62$87.29103,900——
2021-10-19$40.97$85.9262,800——
2021-10-18$40.92$85.82179,100——
2021-10-15$41.36$86.74208,100——
2021-10-14$41.50$87.0397,700——
2021-10-13$40.66$85.27144,700——
2021-10-12$41.18$86.36103,900——
2021-10-11$40.85$85.6797,900——
2021-10-08$40.77$85.50118,100——
2021-10-07$40.90$85.78145,900——
2021-10-06$40.10$84.10144,100——
2021-10-05$40.63$85.21183,100——
2021-10-04$40.38$84.69298,800——
2021-10-01$39.44$82.71254,600——
2021-09-30$38.62$80.99176,600——
2021-09-29$39.41$82.65111,900——
2021-09-28$39.16$82.13210,300——
2021-09-27$39.84$83.55169,600——
2021-09-24$39.62$83.09126,700——
2021-09-23$39.82$83.51129,600——
2021-09-22$39.17$82.15249,400——
2021-09-21$38.45$80.64405,600——
2021-09-20$38.33$80.39270,000——
2021-09-17$39.33$82.48825,200——
2021-09-16$38.81$81.39163,500——
2021-09-15$38.86$81.50121,300——
2021-09-14$38.49$80.72165,700——
2021-09-13$39.22$82.25137,700——
2021-09-10$39.02$81.83148,900——
2021-09-09$39.29$82.40162,400——
2021-09-08$39.88$83.64141,100——
2021-09-07$39.98$83.85110,200——
2021-09-03$41.09$86.17169,200——
2021-09-02$41.12$86.24253,600——
2021-09-01$40.45$84.83114,700——
2021-08-31$40.63$85.21181,100——
2021-08-30$40.94$85.86186,000——
2021-08-27$40.54$85.02215,000——
2021-08-26$39.44$82.71147,400——
2021-08-25$40.17$84.24145,000——
2021-08-24$39.85$83.5795,700——
2021-08-23$39.54$82.92113,700——
2021-08-20$39.61$83.07251,500——
2021-08-19$38.55$80.85195,500——
2021-08-18$39.07$81.75152,500——
2021-08-17$39.67$83.00150,900——
2021-08-16$40.02$83.74126,500——
2021-08-13$39.55$82.75122,500——
2021-08-12$40.08$83.86148,000——
2021-08-11$40.14$83.99146,300——
2021-08-10$39.01$81.62126,100——
2021-08-09$38.75$81.08159,800——
2021-08-06$38.85$81.29108,700——
2021-08-05$38.19$79.91120,700——
2021-08-04$38.14$79.80116,600——
2021-08-03$38.86$81.31299,800——
2021-08-02$38.84$81.27161,500——
2021-07-30$39.61$82.88192,900——
2021-07-29$39.99$83.67165,900——
2021-07-28$38.95$81.50152,300——
2021-07-27$38.61$80.79103,400——
2021-07-26$38.81$81.2081,600——
2021-07-23$38.50$80.56113,400——
2021-07-22$38.01$79.53107,300——
2021-07-21$39.04$81.69112,300——
2021-07-20$38.56$80.68227,700——
2021-07-19$37.78$79.05216,200——
2021-07-16$38.69$80.95177,800——
2021-07-15$38.99$81.5891,600——
2021-07-14$39.06$81.73122,200——
2021-07-13$39.08$81.77129,700——
2021-07-12$39.92$83.53109,900——
2021-07-09$39.87$83.42146,900——
2021-07-08$38.79$81.16167,100——
2021-07-07$39.40$82.44128,000——
2021-07-06$39.06$81.73201,300——
2021-07-02$39.94$83.57240,700——
2021-07-01$40.37$84.47220,900——
2021-06-30$40.23$84.18189,200——
2021-06-29$39.91$83.5187,600——
2021-06-28$39.92$83.53163,000——
2021-06-25$40.23$84.18663,600——
2021-06-24$40.07$83.84172,300——
2021-06-23$39.85$83.38158,400——
2021-06-22$40.01$83.72132,700——
2021-06-21$39.80$83.28182,800——
2021-06-18$38.60$80.77402,700——
2021-06-17$39.26$82.15151,800——
2021-06-16$40.87$85.52207,300——
2021-06-15$40.90$85.58256,800——
2021-06-14$41.16$86.12204,900——
2021-06-11$42.22$88.34278,600——
2021-06-10$42.00$87.88139,900——
2021-06-09$42.77$89.49154,500——
2021-06-08$43.61$91.25163,900——
2021-06-07$43.11$90.20172,500——
2021-06-04$43.23$90.45217,200——
2021-06-03$42.63$89.20170,700——
2021-06-02$42.61$89.16229,000——
2021-06-01$42.75$89.45205,600——
2021-05-28$42.48$88.88219,400——
2021-05-27$42.03$87.94192,600——
2021-05-26$41.47$86.77158,100——
2021-05-25$40.93$85.64256,900——
2021-05-24$41.62$87.08169,000——
2021-05-21$41.46$86.75246,200——
2021-05-20$41.46$86.75236,800——
2021-05-19$41.78$87.23174,000——
2021-05-18$41.73$87.13151,800——
2021-05-17$42.45$88.63198,600——
2021-05-14$42.88$89.53132,900——
2021-05-13$42.34$88.40187,000——
2021-05-12$41.64$86.94212,600——
2021-05-11$42.44$88.61189,600——
2021-05-10$43.05$89.88407,600——
2021-05-07$43.07$89.92140,900——
2021-05-06$42.86$89.49208,000——
2021-05-05$41.85$87.38232,600——
2021-05-04$41.24$86.10244,700——
2021-05-03$41.68$87.02466,900——
2021-04-30$41.43$86.50298,400——
2021-04-29$41.70$87.06271,500——
2021-04-28$41.96$87.61301,700——
2021-04-27$41.26$86.15258,000——
2021-04-26$41.30$86.23493,600——
2021-04-23$41.60$86.86397,300——
2021-04-22$40.53$84.62456,600——
2021-04-21$41.41$86.46445,600——
2021-04-20$38.61$80.61226,000——
2021-04-19$39.46$82.39141,800——
2021-04-16$39.64$82.76226,900——
2021-04-15$39.51$82.4994,300——
2021-04-14$39.12$81.6897,000——
2021-04-13$38.95$81.32212,300——
2021-04-12$39.60$82.68153,900——
2021-04-09$39.63$82.74133,900——
2021-04-08$39.41$82.28233,100——
2021-04-07$38.81$81.03241,300——
2021-04-06$39.61$82.70277,400——
2021-04-05$39.54$82.55238,400——
2021-04-01$38.79$80.99163,700——
2021-03-31$38.30$79.97370,300——
2021-03-30$38.81$81.03208,900——
2021-03-29$38.25$79.86271,800——
2021-03-26$38.74$80.88210,800——
2021-03-25$37.58$78.46217,600——
2021-03-24$36.52$76.25346,200——
2021-03-23$36.58$76.37392,300——
2021-03-22$37.58$78.46127,700——
2021-03-19$37.70$78.71687,000——
2021-03-18$38.78$80.97188,900——
2021-03-17$39.04$81.32153,700——
2021-03-16$38.98$81.20169,400——
2021-03-15$39.29$81.84158,600——
2021-03-12$39.65$82.59210,500——
2021-03-11$38.80$80.82219,900——
2021-03-10$38.40$79.99227,100——
2021-03-09$37.35$77.80216,000——
2021-03-08$37.40$77.91555,400——
2021-03-05$37.10$77.28450,000——
2021-03-04$36.75$76.55412,600——
2021-03-03$37.98$79.11374,100——
2021-03-02$37.61$78.34238,100——
2021-03-01$37.86$78.86211,100——
2021-02-26$36.41$75.84292,800——
2021-02-25$36.56$76.16283,500——
2021-02-24$38.11$79.39286,900——
2021-02-23$37.97$79.09333,200——
2021-02-22$37.49$78.09331,200——
2021-02-19$36.08$75.16220,000——
2021-02-18$35.21$73.34162,100——
2021-02-17$35.54$74.03144,100——
2021-02-16$35.95$74.89168,800——
2021-02-12$35.88$74.74296,400——
2021-02-11$35.46$73.86175,300——
2021-02-10$35.26$73.45173,500——
2021-02-09$35.36$73.66221,200——
2021-02-08$35.31$73.55147,800——
2021-02-05$34.53$71.93155,000——
2021-02-04$34.15$71.14157,100——
2021-02-03$33.77$70.34137,600——
2021-02-02$33.93$70.68270,100——
2021-02-01$33.15$69.05400,000——
2021-01-29$32.69$68.09282,400——
2021-01-28$33.04$68.82332,500——
2021-01-27$32.88$68.49283,100——
2021-01-26$34.34$71.53175,200——
2021-01-25$35.31$73.55313,900——
2021-01-22$35.28$73.49190,800——
2021-01-21$35.10$73.12185,600——
2021-01-20$35.34$73.62222,000——
2021-01-19$35.64$74.24373,600——
2021-01-15$34.93$72.76336,900——
2021-01-14$34.41$71.68268,900——
2021-01-13$34.30$71.45236,600——
2021-01-12$35.27$73.47145,100——
2021-01-11$34.64$72.16168,600——
2021-01-08$34.79$72.47207,800——
2021-01-07$35.71$74.39247,800——
2021-01-06$35.39$73.72430,500——
2021-01-05$33.02$68.78214,800——
2021-01-04$32.41$67.51348,800——