Federal Signal Corp (FSS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.74 | 2.89151540734 | 94.76 | 99.78 | 91.67 | 422954 | 94.93903318 | CS |
| 4 | 12.49 | 14.6923891307 | 85.01 | 99.78 | 81.94 | 342268 | 88.82391094 | CS |
| 12 | 14.3 | 17.1875 | 83.2 | 99.78 | 80.27 | 322747 | 86.70599352 | CS |
| 26 | 21.82 | 28.8319238901 | 75.68 | 99.78 | 74.4 | 344038 | 83.39359427 | CS |
| 52 | 34.35 | 54.3942992874 | 63.15 | 99.78 | 56.371 | 313432 | 74.84819524 | CS |
| 156 | 59.15 | 154.237288136 | 38.35 | 99.78 | 31.86 | 292182 | 55.32337928 | CS |
| 260 | 69.31 | 245.86732884 | 28.19 | 99.78 | 23.32 | 305679 | 45.37856153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 95.77 | 3.79 | 4.12 | 92.25 | 95.794 | 92.2212 | 315725 |
| 1721428800 | 91.98 | -1.3 | -1.39 | 92.33 | 93.495 | 91.67 | 406670 |
| 1721342400 | 93.28 | -1.09 | -1.16 | 93.43 | 95.735 | 92.38 | 361229 |
| 1721256000 | 94.37 | -4.84 | -4.88 | 98.59 | 99.78 | 94.185 | 591674 |
| 1721169600 | 99.21 | 5.2 | 5.53 | 94.76 | 99.41 | 94.663 | 439471 |
| 1721083200 | 94.01 | 3.27 | 3.60 | 91.58 | 94.91 | 91.12 | 509830 |
| 1720824000 | 90.74 | 2 | 2.25 | 90.17 | 91.9 | 89.4625 | 364997 |
| 1720737600 | 88.74 | 3.76 | 4.42 | 87.1 | 89.1 | 86.05 | 346413 |
| 1720651200 | 84.98 | 1.56 | 1.87 | 83.81 | 85.04 | 83.76 | 279853 |
| 1720564800 | 83.42 | -0.03 | -0.04 | 83.23 | 83.61 | 83.1 | 242361 |
| 1720478400 | 83.45 | -0.39 | -0.47 | 84.57 | 85.32 | 83.36 | 159804 |
| 1720219200 | 83.84 | -0.52 | -0.62 | 83.95 | 84.71 | 82.9293 | 193342 |
| 1720040640 | 84.36 | 1.16 | 1.39 | 83.49 | 84.68 | 83.1901 | 111601 |
| 1719960000 | 83.2 | 0.85 | 1.03 | 82.15 | 83.995 | 82.15 | 241510 |
| 1719873600 | 82.35 | -1.32 | -1.58 | 84.22 | 84.55 | 81.94 | 264618 |
| 1719614400 | 83.67 | 0.11 | 0.13 | 84.46 | 85.31 | 83.51 | 811811 |
| 1719528000 | 83.56 | 0.1 | 0.12 | 84.06 | 84.79 | 83.12 | 304779 |
| 1719441600 | 83.46 | -1.28 | -1.51 | 84.19 | 84.59 | 83.37 | 315873 |
| 1719355200 | 84.74 | -0.62 | -0.73 | 85.01 | 85.16 | 83.56 | 241540 |
| 1719268800 | 85.36 | 1.02 | 1.21 | 84.68 | 86.14 | 84.045 | 192692 |
| 1719009600 | 84.34 | 0.12 | 0.14 | 84.01 | 84.34 | 83.18 | 636525 |
| 1718923200 | 84.22 | -0.79 | -0.93 | 84.59 | 85.8 | 83.21 | 232056 |
| 1718750400 | 85.01 | -0.05 | -0.06 | 84.98 | 85.21 | 84.215 | 151241 |
| 1718664000 | 85.06 | 1.26 | 1.50 | 83.78 | 85.39 | 83.7 | 151511 |
| 1718404800 | 83.8 | -1.81 | -2.11 | 84.07 | 84.095 | 82.87 | 258978 |
| 1718318400 | 85.61 | -0.54 | -0.63 | 85.65 | 85.78 | 84.76 | 226490 |
| 1718232000 | 86.15 | 1.31 | 1.54 | 86.58 | 88.18 | 86.1 | 240843 |
| 1718145600 | 84.84 | 0.03 | 0.04 | 84.35 | 85.11 | 83.2 | 243782 |
| 1718059200 | 84.81 | -0.96 | -1.12 | 84.94 | 85.2999 | 84.11 | 343435 |
| 1717800000 | 85.77 | -0.82 | -0.95 | 85.975 | 86.63 | 85.135 | 139428 |
| 1717713600 | 86.59 | -0.85 | -0.97 | 87.3 | 88.08 | 86.15 | 124792 |
| 1717627200 | 87.44 | 1.98 | 2.32 | 85.93 | 87.77 | 85.1116 | 240821 |
| 1717540800 | 85.46 | -1.84 | -2.11 | 86.88 | 87.1 | 84.75 | 327953 |
| 1717454400 | 87.3 | -4.72 | -5.13 | 92.33 | 92.899 | 85.32 | 497512 |
| 1717195200 | 92.02 | 4.77 | 5.47 | 88.3 | 92.02 | 88.15 | 543090 |
| 1717108800 | 87.25 | 1.63 | 1.90 | 86.24 | 87.9899 | 85.91 | 321309 |
| 1717022400 | 85.62 | -0.59 | -0.68 | 85.29 | 85.83 | 85 | 231012 |
| 1716936000 | 86.21 | -0.54 | -0.62 | 87.4 | 87.61 | 85.48 | 198491 |
| 1716590400 | 86.75 | 0.49 | 0.57 | 86.6 | 86.96 | 86.16 | 229893 |
| 1716504000 | 86.26 | -0.5 | -0.58 | 87.29 | 87.41 | 85.79 | 185436 |
| 1716417600 | 86.76 | 0.31 | 0.36 | 86.17 | 86.92 | 86.03 | 188741 |
| 1716331200 | 86.45 | -1.09 | -1.25 | 87.25 | 87.38 | 86.24 | 647545 |
| 1716244800 | 87.54 | 1.17 | 1.35 | 86.29 | 87.55 | 85.91 | 205738 |
| 1715985600 | 86.37 | 0 | 0.00 | 86.61 | 86.79 | 86.12 | 133121 |
| 1715899200 | 86.37 | -1.08 | -1.23 | 87.08 | 87.11 | 85.69 | 294553 |
| 1715812800 | 87.45 | 0.68 | 0.78 | 87.33 | 88.11 | 86.99 | 226828 |
| 1715726400 | 86.77 | 0.47 | 0.54 | 87 | 87.05 | 86.02 | 401241 |
| 1715640000 | 86.3 | -1.41 | -1.61 | 88.14 | 88.14 | 86.26 | 212353 |
| 1715380800 | 87.71 | 0.49 | 0.56 | 87.81 | 88.06 | 86.54 | 733884 |
| 1715294400 | 87.22 | 1.84 | 2.16 | 85.51 | 87.4 | 85.51 | 267002 |
| 1715208000 | 85.38 | -0.51 | -0.59 | 85.44 | 85.865 | 84.73 | 242771 |
| 1715121600 | 85.89 | 1.69 | 2.01 | 84.3 | 86.25 | 84.13 | 307306 |
| 1715035200 | 84.2 | 2.21 | 2.70 | 82.73 | 84.409 | 82.6 | 257838 |
| 1714776000 | 81.99 | -0.32 | -0.39 | 83.3 | 83.35 | 81.52 | 258045 |
| 1714689600 | 82.31 | 1.97 | 2.45 | 80.68 | 82.32 | 80.47 | 546951 |
| 1714603200 | 80.34 | -0.96 | -1.18 | 81.47 | 82.42 | 80.27 | 506730 |
| 1714516800 | 81.3 | -3.88 | -4.56 | 83.2 | 84.62 | 80.27 | 745520 |
| 1714430400 | 85.18 | 1.3 | 1.55 | 83.9 | 85.22 | 83.9 | 356834 |
| 1714171200 | 83.88 | 0.78 | 0.94 | 83.38 | 84.64 | 83.38 | 307535 |
| 1714084800 | 83.1 | -0.23 | -0.28 | 82.52 | 83.47 | 81.61 | 349834 |
| 1713998400 | 83.33 | -0.43 | -0.51 | 83.63 | 84.81 | 82.4 | 250704 |
| 1713912000 | 83.76 | 1.76 | 2.15 | 82.33 | 83.85 | 82.33 | 245498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
