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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$76.74$163.85217,700——
2023-12-28$77.36$165.18151,000——
2023-12-27$77.68$165.86220,700——
2023-12-26$77.84$166.20197,900——
2023-12-22$76.84$164.07151,800——
2023-12-21$76.26$162.83278,000——
2023-12-20$75.78$161.80276,100——
2023-12-19$77.38$165.22345,600——
2023-12-18$75.63$161.48241,900——
2023-12-15$76.00$162.27648,100——
2023-12-14$76.67$163.70312,500——
2023-12-13$74.89$159.90411,600——
2023-12-12$73.76$157.49227,500——
2023-12-11$73.12$156.12329,200——
2023-12-08$72.41$154.61258,600——
2023-12-07$71.13$151.87193,800——
2023-12-06$69.50$148.39191,600——
2023-12-05$69.46$148.31169,100——
2023-12-04$70.29$150.08294,600——
2023-12-01$70.06$149.59259,600——
2023-11-30$68.94$147.20296,500——
2023-11-29$68.28$145.79220,800——
2023-11-28$68.45$146.15229,500——
2023-11-27$69.99$149.44166,000——
2023-11-24$69.99$149.4456,900——
2023-11-22$69.56$148.52159,400——
2023-11-21$69.30$147.97190,100——
2023-11-20$70.33$150.17304,300——
2023-11-17$69.11$147.56251,500——
2023-11-16$68.56$146.39250,200——
2023-11-15$69.17$147.48380,100——
2023-11-14$68.54$146.13404,700——
2023-11-13$65.43$139.50193,600——
2023-11-10$65.52$139.69378,700——
2023-11-09$64.71$137.97359,400——
2023-11-08$63.85$136.13237,100——
2023-11-07$63.96$136.37220,000——
2023-11-06$64.48$137.48324,400——
2023-11-03$64.35$137.20283,600——
2023-11-02$63.25$134.85627,700——
2023-11-01$57.87$123.38352,600——
2023-10-31$58.04$123.75179,000——
2023-10-30$58.08$123.83147,100——
2023-10-27$57.27$122.10154,800——
2023-10-26$57.91$123.47328,600——
2023-10-25$58.33$124.36266,400——
2023-10-24$57.77$123.17115,700——
2023-10-23$57.15$121.85168,200——
2023-10-20$58.08$123.83337,100——
2023-10-19$57.79$123.21210,200——
2023-10-18$59.34$126.52202,700——
2023-10-17$61.90$131.98263,500——
2023-10-16$60.87$129.78181,400——
2023-10-13$60.20$128.35242,000——
2023-10-12$61.93$132.04185,000——
2023-10-11$62.11$132.42155,600——
2023-10-10$61.21$130.50193,500——
2023-10-09$61.07$130.21234,500——
2023-10-06$60.87$129.78391,600——
2023-10-05$59.04$125.88246,600——
2023-10-04$59.78$127.46155,700——
2023-10-03$58.89$125.56207,700——
2023-10-02$59.62$127.11317,800——
2023-09-29$59.73$127.35448,200——
2023-09-28$60.44$128.86435,500——
2023-09-27$60.47$128.93237,600——
2023-09-26$59.16$126.13305,100——
2023-09-25$59.51$126.88269,800——
2023-09-22$58.95$125.69205,100——
2023-09-21$58.81$125.39399,600——
2023-09-20$59.23$126.28379,700——
2023-09-19$59.21$126.24337,500——
2023-09-18$59.65$127.18349,700——
2023-09-15$59.65$127.181,612,400——
2023-09-14$58.47$124.66556,900——
2023-09-13$56.72$120.93235,000——
2023-09-12$57.38$122.34142,000——
2023-09-11$57.90$123.45210,800——
2023-09-08$57.04$121.61206,100——
2023-09-07$56.87$121.25265,600——
2023-09-06$57.48$122.55207,500——
2023-09-05$57.64$122.89400,000——
2023-09-01$60.38$128.73258,800——
2023-08-31$60.95$129.95433,500——
2023-08-30$60.93$129.91192,300——
2023-08-29$60.18$128.31206,400——
2023-08-28$59.28$126.39373,100——
2023-08-25$58.46$124.64411,500——
2023-08-24$57.99$123.64385,400——
2023-08-23$59.25$126.33328,900——
2023-08-22$59.60$127.07341,900——
2023-08-21$59.75$127.39420,600——
2023-08-18$60.30$128.56239,700——
2023-08-17$60.00$127.92309,100——
2023-08-16$60.61$129.01431,000——
2023-08-15$61.25$130.37181,600——
2023-08-14$60.71$129.22320,500——
2023-08-11$59.84$127.37256,600——
2023-08-10$59.66$126.99242,000——
2023-08-09$59.95$127.61208,300——
2023-08-08$59.87$127.44155,800——
2023-08-07$60.65$129.10227,200——
2023-08-04$60.22$128.18221,600——
2023-08-03$60.47$128.71222,700——
2023-08-02$60.99$129.82215,500——
2023-08-01$61.89$131.74260,100——
2023-07-31$61.09$130.03445,200——
2023-07-28$61.40$130.69209,100——
2023-07-27$61.74$131.42289,100——
2023-07-26$61.96$131.89234,100——
2023-07-25$62.28$132.57185,500——
2023-07-24$62.64$133.33128,500——
2023-07-21$63.03$134.16325,600——
2023-07-20$63.59$135.35362,000——
2023-07-19$62.37$132.76329,500——
2023-07-18$63.60$135.38407,300——
2023-07-17$63.48$135.12329,300——
2023-07-14$63.74$135.67313,200——
2023-07-13$63.89$135.99300,700——
2023-07-12$63.85$135.91292,100——
2023-07-11$63.83$135.87225,100——
2023-07-10$63.55$135.27185,900——
2023-07-07$62.75$133.57316,600——
2023-07-06$62.65$133.35198,200——
2023-07-05$63.15$134.42228,500——
2023-07-03$64.47$137.23115,300——
2023-06-30$64.03$136.29392,700——
2023-06-29$63.90$136.01361,000——
2023-06-28$63.05$134.21303,900——
2023-06-27$63.02$134.14154,600——
2023-06-26$62.11$132.20169,200——
2023-06-23$61.99$131.95606,600——
2023-06-22$62.60$133.25299,600——
2023-06-21$63.00$134.10270,000——
2023-06-20$62.06$132.10244,800——
2023-06-16$62.23$132.46943,600——
2023-06-15$62.14$132.27321,600——
2023-06-14$61.72$131.37496,600——
2023-06-13$61.99$131.95408,200——
2023-06-12$61.25$130.37278,300——
2023-06-09$60.12$127.97352,700——
2023-06-08$60.73$129.27285,400——
2023-06-07$60.22$128.18330,200——
2023-06-06$57.74$122.90296,800——
2023-06-05$56.92$121.16505,600——
2023-06-02$58.12$123.71478,100——
2023-06-01$54.71$116.45445,100——
2023-05-31$52.99$112.79479,000——
2023-05-30$53.17$113.18209,500——
2023-05-26$54.18$115.32170,600——
2023-05-25$53.37$113.60247,100——
2023-05-24$52.79$112.37269,100——
2023-05-23$53.52$113.92317,900——
2023-05-22$54.68$116.39233,900——
2023-05-19$54.60$116.22263,700——
2023-05-18$54.39$115.77201,200——
2023-05-17$53.42$113.49235,200——
2023-05-16$52.39$111.31146,500——
2023-05-15$53.07$112.75158,200——
2023-05-12$52.34$111.20187,200——
2023-05-11$51.98$110.43211,900——
2023-05-10$51.88$110.22195,800——
2023-05-09$52.53$111.60231,900——
2023-05-08$52.98$112.56141,400——
2023-05-05$52.74$112.05270,300——
2023-05-04$51.81$110.07395,200——
2023-05-03$53.59$113.86522,800——
2023-05-02$53.36$113.37545,600——
2023-05-01$51.84$110.14244,400——
2023-04-28$51.38$109.16230,700——
2023-04-27$51.09$108.54200,300——
2023-04-26$49.89$105.99188,600——
2023-04-25$51.04$108.44235,800——
2023-04-24$51.03$108.42132,000——
2023-04-21$51.15$108.67185,100——
2023-04-20$51.27$108.93185,800——
2023-04-19$50.81$107.95241,100——
2023-04-18$51.87$110.20149,600——
2023-04-17$51.74$109.93129,800——
2023-04-14$51.35$109.10159,400——
2023-04-13$51.47$109.35194,900——
2023-04-12$51.47$109.35211,400——
2023-04-11$51.17$108.71180,400——
2023-04-10$51.18$108.74503,800——
2023-04-06$50.53$107.35230,500——
2023-04-05$50.90$108.14323,700——
2023-04-04$52.61$111.77372,900——
2023-04-03$54.39$115.56276,700——
2023-03-31$54.21$115.17323,100——
2023-03-30$53.32$113.28300,600——
2023-03-29$53.24$113.11310,600——
2023-03-28$53.02$112.64275,700——
2023-03-27$51.98$110.43200,300——
2023-03-24$51.32$109.03346,000——
2023-03-23$50.81$107.95402,200——
2023-03-22$50.94$108.23436,700——
2023-03-21$52.57$111.69590,600——
2023-03-20$51.65$109.73652,700——
2023-03-17$50.54$107.381,183,100——
2023-03-16$51.54$109.50647,900——
2023-03-15$51.00$108.16769,800——
2023-03-14$52.78$111.94536,100——
2023-03-13$52.17$110.64418,000——
2023-03-10$53.21$112.85427,000——
2023-03-09$54.75$116.11342,800——
2023-03-08$55.32$117.32294,900——
2023-03-07$56.23$119.25460,800——
2023-03-06$55.23$117.13407,500——
2023-03-03$56.30$119.40468,700——
2023-03-02$56.40$119.61537,700——
2023-03-01$57.93$122.86932,200——
2023-02-28$52.77$111.92468,700——
2023-02-27$52.79$111.96315,900——
2023-02-24$53.18$112.79339,600——
2023-02-23$52.51$111.36314,400——
2023-02-22$52.86$112.11329,400——
2023-02-21$52.27$110.86259,100——
2023-02-17$53.41$113.27408,900——
2023-02-16$53.29$113.02251,300——
2023-02-15$53.27$112.98223,400——
2023-02-14$52.79$111.96190,800——
2023-02-13$53.11$112.64262,600——
2023-02-10$52.38$111.09618,400——
2023-02-09$52.56$111.47258,000——
2023-02-08$53.44$113.34248,200——
2023-02-07$54.55$115.69258,400——
2023-02-06$54.37$115.31219,400——
2023-02-03$54.79$116.20356,600——
2023-02-02$54.78$116.18229,200——
2023-02-01$53.61$113.70351,200——
2023-01-31$53.25$112.93314,700——
2023-01-30$52.25$110.81170,700——
2023-01-27$53.46$113.38206,700——
2023-01-26$52.76$111.89329,000——
2023-01-25$51.58$109.39260,500——
2023-01-24$52.16$110.62247,100——
2023-01-23$51.51$109.24253,500——
2023-01-20$50.87$107.89361,000——
2023-01-19$49.55$105.09325,400——
2023-01-18$48.97$103.86236,600——
2023-01-17$49.59$105.17204,800——
2023-01-13$50.91$107.97164,000——
2023-01-12$50.58$107.27306,200——
2023-01-11$50.01$106.06322,000——
2023-01-10$49.92$105.87300,000——
2023-01-09$48.75$103.39219,000——
2023-01-06$49.25$104.45303,300——
2023-01-05$47.15$100.00199,200——
2023-01-04$47.14$99.98322,000——
2023-01-03$46.50$98.62250,500——