NYSE - Nasdaq Real Time Price USD

Federal Signal Corporation (FSS)

Compare
Time to buy FSS?
98.80
-0.32
(-0.32%)
As of 12:49:07 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202599.5099.8098.0998.8098.8080,494
Jan 21, 202598.2499.8197.9299.1299.12318,400
Jan 17, 202599.3799.3796.1397.2097.201,096,300
Jan 16, 202596.5998.5495.9297.8497.84595,300
Jan 15, 202598.9299.1195.1396.0196.01366,600
Jan 14, 202596.0597.6595.5997.1297.12284,200
Jan 13, 202591.9794.9891.8494.9394.93298,500
Jan 10, 202591.0793.3190.5293.0993.09367,100
Jan 8, 202591.4092.9190.0692.8592.85294,000
Jan 7, 202593.5393.9191.4092.0592.05443,500
Jan 6, 202595.8696.9393.2893.6393.63395,800
Jan 3, 202592.5096.0091.9595.8795.87332,800
Jan 2, 202593.0793.4490.8792.2592.25319,000
Dec 31, 202492.6293.1991.8092.3992.39371,400
Dec 30, 202491.7692.6490.4592.1992.19452,700
Dec 27, 202493.0993.8091.2392.6692.66497,600
Dec 26, 202492.8394.2091.9294.0194.01193,300
Dec 24, 202491.8093.6790.8993.5993.59162,300
Dec 23, 202491.3491.4490.3190.6590.65235,200
Dec 20, 202490.6893.3790.0291.8091.80750,000
Dec 19, 202493.4494.3991.5291.7791.77368,200
Dec 18, 202496.4897.4992.0092.5492.54361,800
Dec 17, 202497.1797.5995.6095.7095.70352,600
Dec 16, 202496.6398.0295.2497.6497.64269,600
Dec 13, 202497.1197.3695.1996.4796.47215,600
Dec 12, 202497.3598.3997.1197.3397.33341,900
Dec 11, 202498.5899.0397.2997.3797.37560,900
Dec 10, 202498.3399.2796.9897.3997.39373,900
Dec 9, 202498.9299.2897.2898.2198.21283,200
Dec 6, 202498.0398.3497.1797.8297.82241,000
Dec 5, 202499.3999.5897.5097.5997.59266,900
Dec 4, 202498.5499.8997.9399.7099.70213,500
Dec 3, 202498.2098.4697.2898.3398.33218,100
Dec 2, 202497.5199.1797.3798.1198.11361,100
Nov 29, 202498.7499.3497.4197.4197.41264,800
Nov 27, 202498.0198.6097.0097.8897.88312,800
Nov 26, 202496.9197.9396.3797.7297.72254,400
Nov 25, 202497.0399.0096.2997.5497.54456,600
Nov 22, 202495.2196.0995.0295.8795.87538,200
Nov 21, 202492.4894.8991.9794.8294.82346,100
Nov 20, 202491.5491.7390.3191.6691.66451,600
Nov 19, 202489.2591.4389.2591.3591.35294,100
Nov 18, 202489.5090.9689.1990.5390.53399,300
Nov 15, 2024 0.12 Dividend
Nov 15, 202490.9490.9488.1089.3189.31446,800
Nov 14, 202492.8792.9989.9790.7290.60621,900
Nov 13, 202491.8892.4591.0392.4192.29485,000
Nov 12, 202490.6192.1190.3591.2091.08848,400
Nov 11, 202491.6692.6590.2690.8990.77286,500
Nov 8, 202489.2390.9588.2790.3590.23398,200
Nov 7, 202490.3390.4188.5188.6688.541,137,800
Nov 6, 202490.2192.1388.9690.3890.26586,100
Nov 5, 202480.9184.6880.9184.6184.50744,900
Nov 4, 202481.5182.1480.9081.5681.45898,300
Nov 1, 202482.6983.6681.5081.8481.73570,800
Oct 31, 202483.5785.2580.0081.5781.46500,300
Oct 30, 202484.5485.8984.4584.7884.67415,400
Oct 29, 202484.8985.4084.4084.5384.42340,200
Oct 28, 202486.1786.9685.5085.7585.64385,000
Oct 25, 202485.8085.9484.9385.3685.25287,800
Oct 24, 202485.4085.4584.2484.9584.84386,100
Oct 23, 202484.4485.3984.1584.7584.64371,600
Oct 22, 202487.1687.2784.9084.9884.87432,300
Oct 21, 202488.8589.6087.5787.8787.75399,100
Oct 18, 202494.6694.7488.6888.7788.65555,300
Oct 17, 202494.0594.3893.0794.1594.03158,700
Oct 16, 202494.0395.2193.2793.5293.40234,900
Oct 15, 202492.9394.4992.9393.1893.06254,500
Oct 14, 202492.1093.3091.4593.2693.14141,000
Oct 11, 202490.1992.5990.1992.2992.17348,500
Oct 10, 202490.3690.5488.7890.1790.05291,800
Oct 9, 202491.1792.7791.0491.8891.76193,200
Oct 8, 202491.9692.3991.0591.1891.06194,700
Oct 7, 202490.6092.1489.5091.6391.51249,600
Oct 4, 202492.3492.3490.2790.7090.58176,800
Oct 3, 202492.5592.6690.0690.1790.05285,900
Oct 2, 202492.2393.8191.8692.8992.77210,400
Oct 1, 202492.8093.6090.5692.7092.58284,800
Sep 30, 202492.8994.1492.7593.4693.34458,400
Sep 27, 202493.6194.8092.6093.0092.88283,800
Sep 26, 202494.4495.2192.5092.8092.68380,400
Sep 25, 202493.2293.7392.6993.0092.88336,200
Sep 24, 202492.8393.1191.6192.9192.79264,900
Sep 23, 202491.8392.4391.3592.0291.90227,800
Sep 20, 202491.7291.9590.2791.5791.451,081,900
Sep 19, 202492.0092.1890.4691.8091.68273,100
Sep 18, 202489.1891.6388.2289.4789.35429,200
Sep 17, 202487.6289.5286.6288.9488.82319,300
Sep 16, 202487.3487.9786.1686.6786.56193,100
Sep 13, 202487.1387.9186.3786.9886.86267,000
Sep 12, 202485.1686.8384.3886.1085.99338,900
Sep 11, 202482.8784.6981.6084.6584.54586,400
Sep 10, 202483.9584.0481.9082.8782.76454,300
Sep 9, 202484.1184.6682.7383.3783.26529,800
Sep 6, 202485.0885.7683.0483.2883.17405,800
Sep 5, 202487.3387.4485.0185.0884.97469,800
Sep 4, 202488.1388.9487.4887.6987.57240,100
Sep 3, 202493.2793.5488.5188.6888.56268,100
Aug 30, 202493.7794.9292.5094.4994.37400,100
Aug 29, 202493.6994.4992.7393.6593.53209,600
Aug 28, 202492.1693.6292.0892.8292.70211,900
Aug 27, 202493.2893.2891.8192.1492.02250,800
Aug 26, 202494.4794.7093.4693.6593.53236,800
Aug 23, 202493.2094.5592.1893.9693.84551,800
Aug 22, 202493.2294.1692.1592.4892.36190,600
Aug 21, 202492.9693.4592.0093.2893.16377,000
Aug 20, 202494.5694.5692.0992.4292.30831,600
Aug 19, 202495.1895.9694.5295.0694.93192,300
Aug 16, 2024 0.12 Dividend
Aug 16, 202495.5596.4694.8095.1895.05218,600
Aug 15, 202495.7896.8594.4095.8195.56244,800
Aug 14, 202494.0294.3292.6293.2993.05183,200
Aug 13, 202493.8394.2892.6293.5593.31191,600
Aug 12, 202494.3694.3692.1993.1192.87595,700
Aug 9, 202494.1994.6793.2594.3094.06310,700
Aug 8, 202492.4094.2191.4594.1693.92248,100
Aug 7, 202494.0294.8890.6090.9490.71577,100
Aug 6, 202491.0593.8490.5692.7592.51219,600
Aug 5, 202489.4691.3687.7191.0090.77334,300
Aug 2, 202492.9193.9091.5293.4993.25369,700
Aug 1, 202499.46100.1295.1097.0796.82437,600
Jul 31, 2024100.26102.1898.2099.9799.71434,400
Jul 30, 202499.11100.0598.4098.7498.49325,400
Jul 29, 202499.8199.8197.3097.3797.12302,500
Jul 26, 202499.02100.9098.4299.3099.04482,700
Jul 25, 202496.2799.9892.7396.3896.13613,900
Jul 24, 202497.0097.7894.0594.5394.29344,700
Jul 23, 202494.9198.3994.9197.5097.25437,000
Jul 22, 202492.2596.0292.2295.8495.59456,800
Jul 19, 202493.3193.5891.6791.9891.74420,600
Jul 18, 202493.4395.7492.3893.2893.04361,900
Jul 17, 202498.2999.7894.1994.3794.13601,800
Jul 16, 202494.7699.4194.6699.2198.95439,500
Jul 15, 202491.5894.9191.4694.0193.77509,800
Jul 12, 202490.1791.9089.4690.7490.51365,000
Jul 11, 202487.0089.1085.8688.7488.51346,800
Jul 10, 202483.8185.0483.7684.9884.76279,900
Jul 9, 202483.2383.6183.1083.4283.21242,400
Jul 8, 202484.5785.3283.3683.4583.24159,800
Jul 5, 202483.9584.7182.9383.8483.62193,300
Jul 3, 202483.4984.6883.1984.3684.14111,600
Jul 2, 202482.1584.0082.1583.2082.99241,500
Jul 1, 202484.2284.5581.9482.3582.14264,600
Jun 28, 202484.4685.3183.5183.6783.45811,800
Jun 27, 202484.0684.7983.1283.5683.34304,800
Jun 26, 202484.1984.5983.3783.4683.25315,900
Jun 25, 202485.0185.1583.5684.7484.52241,500
Jun 24, 202484.6886.1484.0585.3685.14192,700
Jun 21, 202484.0184.3483.1884.3484.12636,500
Jun 20, 202484.5985.8083.2184.2284.00232,100
Jun 18, 202484.9885.2184.2285.0184.79151,200
Jun 17, 202483.7885.3983.7085.0684.84151,500
Jun 14, 202484.0784.1082.8783.8083.58259,000
Jun 13, 202485.6585.7884.7685.6185.39228,000
Jun 12, 202486.7188.1886.1086.1585.93246,200
Jun 11, 202484.3585.1183.2084.8484.62243,800
Jun 10, 202484.9485.3084.1184.8184.59343,400
Jun 7, 202486.3086.6385.1485.7785.55141,100
Jun 6, 202487.3088.0886.1586.5986.37124,800
Jun 5, 202485.9387.7785.1187.4487.21240,800
Jun 4, 202486.8887.1084.7585.4685.24328,000
Jun 3, 202492.3392.9085.3287.3087.08497,500
May 31, 202488.3092.0388.1592.0291.78542,300
May 30, 202486.2487.9985.9187.2587.03322,800
May 29, 202485.2985.8385.0085.6285.40231,600
May 28, 202487.0387.4085.4886.2185.99203,900
May 24, 202486.6086.9686.1686.7586.53229,900
May 23, 202487.2987.4185.7986.2686.04187,700
May 22, 202486.1786.9286.0386.7686.54189,800
May 21, 202487.2587.2586.2486.4586.23647,500
May 20, 202486.2987.5585.9187.5487.31205,700
May 17, 202486.6186.7986.1286.3786.15133,900
May 16, 2024 0.12 Dividend
May 16, 202487.0887.0885.6986.3786.15294,600
May 15, 202487.3388.1186.9987.4587.11226,800
May 14, 202487.0087.0086.0286.7786.43401,200
May 13, 202488.1488.1486.2586.3085.96212,400
May 10, 202487.8188.0686.5487.7187.36734,500
May 9, 202485.5187.4085.5187.2286.88267,000
May 8, 202485.4485.8784.7385.3885.04242,800
May 7, 202484.3086.2584.1885.8985.55307,300
May 6, 202482.7384.4182.6084.2083.87257,900
May 3, 202483.3083.3081.5281.9981.67258,000
May 2, 202480.6882.3280.4782.3181.99548,200
May 1, 202481.4782.4280.2780.3480.02506,700
Apr 30, 202483.2084.6280.2781.3080.98746,000
Apr 29, 202483.9085.2283.9085.1884.84356,800
Apr 26, 202483.3884.6483.3883.8883.55307,500
Apr 25, 202482.2083.4781.6183.1082.77352,100
Apr 24, 202483.6384.8182.4083.3383.00250,700
Apr 23, 202482.3383.8582.3383.7683.43245,500
Apr 22, 202481.1482.5380.6782.0081.68252,400
Apr 19, 202481.1982.1780.4680.8480.52366,700
Apr 18, 202482.8083.4481.4581.5281.20316,300
Apr 17, 202483.9583.9582.4882.5982.26238,100
Apr 16, 202483.0183.3282.0883.2382.90240,500
Apr 15, 202484.4484.5983.1583.4683.13184,500
Apr 12, 202483.9084.5682.8783.5583.22188,700
Apr 11, 202483.9285.0583.2884.9484.61265,500
Apr 10, 202483.1784.3780.1683.9883.65408,400
Apr 9, 202485.4985.9983.7884.7884.45323,500
Apr 8, 202486.6487.1285.3985.4585.11154,900
Apr 5, 202485.5286.8484.4586.5486.20337,700
Apr 4, 202486.5488.4785.1385.3985.05526,700
Apr 3, 202483.3785.5283.3785.5285.18439,100
Apr 2, 202484.7185.0082.9383.9383.60475,100
Apr 1, 202484.9785.4584.5885.1684.82328,200
Mar 28, 202484.7685.7584.4684.8784.54375,200
Mar 27, 202483.9884.8083.2884.5484.21364,100
Mar 26, 202482.3283.1781.7082.3982.07226,200
Mar 25, 202482.5883.0381.8581.8881.56254,400
Mar 22, 202482.2882.6781.5182.3582.03175,600
Mar 21, 202481.6582.8481.2982.3482.02213,400
Mar 20, 202480.1081.8079.6981.1580.83422,600
Mar 19, 202478.7080.5478.7080.0279.70649,900
Mar 18, 202478.2879.5277.9078.6978.38282,300
Mar 15, 202477.5578.4677.3978.2877.97721,100
Mar 14, 2024 0.12 Dividend
Mar 14, 202478.6079.0076.8577.8177.50781,200
Mar 13, 202478.2178.9777.7278.7878.35352,400
Mar 12, 202478.1378.4977.0378.2577.82332,000
Mar 11, 202479.9980.0777.4377.8777.44253,100
Mar 8, 202481.3882.4880.1080.4880.04231,900
Mar 7, 202480.0081.1179.7881.0080.56667,600
Mar 6, 202479.6180.3679.2479.4779.04695,500
Mar 5, 202479.7280.8978.8679.4579.02419,100
Mar 4, 202480.4981.6179.9980.0779.63481,200
Mar 1, 202482.2182.2480.7680.8080.36628,000
Feb 29, 202483.1783.1781.4381.9181.46388,700
Feb 28, 202484.1884.9181.5182.2681.81494,100
Feb 27, 202485.0085.9881.1184.2483.78647,400
Feb 26, 202482.5383.1782.1082.1181.66380,600
Feb 23, 202481.8983.0381.5682.8482.39209,400
Feb 22, 202481.0681.6980.7181.5381.08304,700
Feb 21, 202478.9480.8978.7680.8280.38507,900
Feb 20, 202478.9479.6478.5878.9478.51276,700
Feb 16, 202479.9181.4779.8379.9479.50281,000
Feb 15, 202479.3380.7779.3380.5280.08264,400
Feb 14, 202478.1179.2877.7379.0178.58280,300
Feb 13, 202477.8178.5876.0377.0276.60407,400
Feb 12, 202478.9080.8578.4379.7579.31474,000
Feb 9, 202478.4079.0477.8978.6978.26408,600
Feb 8, 202478.0778.4977.5777.9677.53360,200
Feb 7, 202478.5479.0577.6877.6977.27371,200
Feb 6, 202478.2278.9677.9678.4277.99165,400
Feb 5, 202478.6478.7277.5978.2577.82207,300
Feb 2, 202478.2579.5778.1679.2978.86182,100
Feb 1, 202477.7979.6277.0878.9878.55365,100
Jan 31, 202478.5179.0076.5776.9876.56349,700
Jan 30, 202478.0079.6077.9378.7378.30436,800
Jan 29, 202477.0078.5476.5978.3877.95221,500
Jan 26, 202477.3477.8676.7477.1076.68187,700
Jan 25, 202476.3977.2775.7576.9376.51674,900
Jan 24, 202475.2975.4774.4075.2674.85323,600
Jan 23, 202475.6875.8774.5074.6174.20213,600
Jan 22, 202475.0175.6974.7374.8674.45431,900

Related Tickers

ATMU Atmus Filtration Technologies Inc.
43.34
+1.38%
 
ZWS Zurn Elkay Water Solutions Corporation
38.79
-0.13%
 
ERII Energy Recovery, Inc.
14.76
-2.28%
 
SINX Sionix Corp.
0.0001
+150.00%
 
AMD.TA Amiad Water Systems Ltd.
977.00
-0.20%
 
ABSO.ST Absolent Air Care Group AB (publ)
270.00
-2.53%
 
ARTS.TA Airtouch Solar Ltd
86.00
-10.79%
 
ENVI.AS Envipco Holding N.V.
5.75
+7.48%
 
PRV.L Porvair plc
690.00
+0.29%
 
NXFIL.AS NX Filtration N.V.
3.0000
-2.60%