Federal Signal Corp (FSS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 2.36204228984 | 96.95 | 100.7 | 95.915 | 347996 | 98.13299073 | CS |
| 4 | -1.97 | -1.94644797945 | 101.21 | 101.7199 | 94.455 | 348732 | 97.76066599 | CS |
| 12 | 0.24 | 0.242424242424 | 99 | 101.7199 | 90.06 | 355889 | 96.16508187 | CS |
| 26 | 4.68 | 4.94923857868 | 94.56 | 101.7199 | 80 | 378394 | 92.17781801 | CS |
| 52 | 20.3 | 25.7157334685 | 78.94 | 102.18 | 76.85 | 363148 | 89.21748526 | CS |
| 156 | 61.8 | 165.064102564 | 37.44 | 102.18 | 31.86 | 322388 | 65.49201637 | CS |
| 260 | 66.3 | 201.275045537 | 32.94 | 102.18 | 23.32 | 305873 | 53.85523774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 99.23 | 0.7 | 0.71 | 97 | 100.36 | 96.571 | 436906 |
| 1739922000 | 98.53 | 1.43 | 1.47 | 96.97 | 98.9 | 96.97 | 354753 |
| 1739576400 | 97.1 | 0 | 0.00 | 97.07 | 98.2914 | 96.44 | 260789 |
| 1739490000 | 97.1 | 0.4 | 0.41 | 96.95 | 97.285 | 95.915 | 339536 |
| 1739403600 | 96.7 | -2.41 | -2.43 | 96.49 | 98.29 | 95.88 | 426413 |
| 1739317200 | 99.11 | 1.61 | 1.65 | 96.91 | 99.21 | 96.24 | 369815 |
| 1739230800 | 97.5 | -0.15 | -0.15 | 97.93 | 98.28 | 95.575 | 321132 |
| 1738971600 | 97.65 | -0.16 | -0.16 | 98.27 | 98.27 | 96.76 | 270532 |
| 1738885200 | 97.81 | 0.09 | 0.09 | 98.27 | 98.91 | 96.32 | 344025 |
| 1738798800 | 97.72 | 0.86 | 0.89 | 97.68 | 98.13 | 96.72 | 223637 |
| 1738712400 | 96.86 | 0.03 | 0.03 | 96.87 | 97.535 | 96.26 | 713645 |
| 1738626000 | 96.83 | -1.48 | -1.51 | 96.36 | 97.485 | 94.455 | 707316 |
| 1738366800 | 98.31 | -0.63 | -0.64 | 99.49 | 99.74 | 97.97 | 294101 |
| 1738280400 | 98.94 | 1.47 | 1.51 | 98.56 | 100.07 | 98.465 | 179895 |
| 1738194000 | 97.47 | -0.86 | -0.87 | 98.47 | 99.4 | 97.06 | 203382 |
| 1738107600 | 98.33 | 0.99 | 1.02 | 97.51 | 98.51 | 96.85 | 227343 |
| 1738021200 | 97.34 | -1.95 | -1.96 | 98.42 | 99.05 | 96.7 | 287964 |
| 1737762000 | 99.29 | 0.06 | 0.06 | 101.21 | 101.7199 | 98.44 | 329263 |
| 1737675600 | 99.23 | 0 | 0.00 | 99.23 | 99.23 | 99.23 | 0 |
| 1737589200 | 99.23 | 0.11 | 0.11 | 99.5 | 99.8 | 98.09 | 266346 |
| 1737502800 | 99.12 | 1.92 | 1.98 | 98.24 | 99.805 | 97.9163 | 317792 |
| 1737157200 | 97.2 | -0.64 | -0.65 | 99.37 | 99.37 | 96.13 | 1096262 |
| 1737070800 | 97.84 | 1.83 | 1.91 | 96.59 | 98.54 | 95.92 | 595341 |
| 1736984400 | 96.01 | -1.11 | -1.14 | 98.54 | 99.11 | 95.13 | 366586 |
| 1736898000 | 97.12 | 2.19 | 2.31 | 96.05 | 97.65 | 95.59 | 284177 |
| 1736811600 | 94.93 | 1.84 | 1.98 | 91.97 | 94.98 | 91.84 | 298271 |
| 1736552400 | 93.09 | 0.24 | 0.26 | 91.07 | 93.305 | 90.52 | 367105 |
| 1736379600 | 92.85 | 0.8 | 0.87 | 91.4 | 92.91 | 90.06 | 293999 |
| 1736293200 | 92.05 | -1.58 | -1.69 | 93.53 | 93.91 | 91.395 | 443526 |
| 1736206800 | 93.63 | -2.24 | -2.34 | 95.86 | 96.93 | 93.28 | 395765 |
| 1735947600 | 95.87 | 3.62 | 3.92 | 92.5 | 96 | 91.95 | 332775 |
| 1735861200 | 92.25 | -0.14 | -0.15 | 92.96 | 93.44 | 90.87 | 319136 |
| 1735688400 | 92.39 | 0.2 | 0.22 | 92.62 | 93.19 | 91.8 | 371421 |
| 1735602000 | 92.19 | -0.47 | -0.51 | 91.24 | 92.64 | 90.45 | 452744 |
| 1735342800 | 92.66 | -1.35 | -1.44 | 93.09 | 93.8 | 91.23 | 497628 |
| 1735256400 | 94.01 | 0.42 | 0.45 | 92.83 | 94.2 | 91.92 | 193339 |
| 1735077840 | 93.59 | 2.94 | 3.24 | 91.8 | 93.67 | 90.75 | 162317 |
| 1734997200 | 90.65 | -1.15 | -1.25 | 91.34 | 91.44 | 90.31 | 235175 |
| 1734738000 | 91.8 | 0.03 | 0.03 | 91.55 | 93.365 | 90.02 | 750107 |
| 1734651600 | 91.77 | -0.77 | -0.83 | 93.44 | 94.39 | 91.515 | 368228 |
| 1734565200 | 92.54 | -3.16 | -3.30 | 96.48 | 97.49 | 92 | 361938 |
| 1734478800 | 95.7 | -1.94 | -1.99 | 97.67 | 97.67 | 95.6 | 352595 |
| 1734392400 | 97.64 | 1.17 | 1.21 | 96.63 | 98.02 | 95.241 | 269562 |
| 1734133200 | 96.47 | -0.86 | -0.88 | 97.11 | 97.36 | 95.19 | 215598 |
| 1734046800 | 97.33 | -0.04 | -0.04 | 97.35 | 98.3899 | 97.105 | 341918 |
| 1733960400 | 97.37 | -0.02 | -0.02 | 98.58 | 99.03 | 97.29 | 560863 |
| 1733874000 | 97.39 | -0.82 | -0.83 | 98.33 | 99.27 | 96.98 | 373881 |
| 1733787600 | 98.21 | 0.39 | 0.40 | 98.92 | 99.28 | 97.28 | 283151 |
| 1733528400 | 97.82 | 0.23 | 0.24 | 98.03 | 98.34 | 97.17 | 240809 |
| 1733442000 | 97.59 | -2.11 | -2.12 | 99.39 | 99.625 | 97.5 | 266864 |
| 1733355600 | 99.7 | 1.37 | 1.39 | 98.54 | 99.885 | 97.93 | 213471 |
| 1733269200 | 98.33 | 0.22 | 0.22 | 98.2 | 98.67 | 97.28 | 217852 |
| 1733182800 | 98.11 | 0.7 | 0.72 | 97.51 | 99.1655 | 97.37 | 361121 |
| 1732917840 | 97.41 | -0.47 | -0.48 | 98.74 | 99.34 | 97.41 | 264751 |
| 1732750800 | 97.88 | 0.16 | 0.16 | 98.68 | 98.68 | 97 | 312755 |
| 1732664400 | 97.72 | 0.18 | 0.18 | 96.91 | 97.93 | 96.37 | 254394 |
| 1732578000 | 97.54 | 1.67 | 1.74 | 97.03 | 98.995 | 96.291 | 452865 |
| 1732318800 | 95.87 | 1.05 | 1.11 | 95.21 | 96.09 | 94.95 | 538208 |
| 1732232400 | 94.82 | 3.16 | 3.45 | 92.48 | 94.89 | 91.97 | 346105 |
| 1732146000 | 91.66 | 0.31 | 0.34 | 91.54 | 91.73 | 90.31 | 451560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
