NYSE:FSS
Federal Signal Corporation Stock Price (Quote)
$81.99
-0.320 (-0.389%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.16 | $88.47 | Friday, 3rd May 2024 FSS stock ended at $81.99. This is 0.389% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.18% from a day low at $81.52 to a day high of $83.30. |
| 90 days | $76.03 | $88.47 | |
| 52 weeks | $51.21 | $88.47 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $83.30 | $83.30 | $81.52 | $81.99 | 247 908 |
| May 02, 2024 | $80.68 | $82.32 | $80.47 | $82.31 | 525 392 |
| May 01, 2024 | $81.47 | $82.42 | $80.29 | $80.34 | 369 768 |
| Apr 30, 2024 | $83.20 | $84.62 | $80.27 | $81.30 | 671 399 |
| Apr 29, 2024 | $83.90 | $85.22 | $83.90 | $85.18 | 347 115 |
| Apr 26, 2024 | $83.38 | $84.64 | $83.38 | $83.88 | 239 750 |
| Apr 25, 2024 | $82.20 | $83.47 | $81.61 | $83.10 | 259 142 |
| Apr 24, 2024 | $83.63 | $84.81 | $82.40 | $83.33 | 203 583 |
| Apr 23, 2024 | $82.33 | $83.85 | $82.33 | $83.76 | 245 498 |
| Apr 22, 2024 | $81.14 | $82.53 | $80.67 | $82.00 | 203 368 |
| Apr 19, 2024 | $81.19 | $82.17 | $80.46 | $80.84 | 226 344 |
| Apr 18, 2024 | $82.80 | $83.44 | $81.45 | $81.52 | 279 510 |
| Apr 17, 2024 | $83.95 | $83.95 | $82.48 | $82.59 | 231 790 |
| Apr 16, 2024 | $83.01 | $83.32 | $82.08 | $83.23 | 234 241 |
| Apr 15, 2024 | $84.44 | $84.59 | $83.15 | $83.46 | 127 179 |
| Apr 12, 2024 | $83.90 | $84.56 | $82.87 | $83.55 | 176 345 |
| Apr 11, 2024 | $83.92 | $85.05 | $83.28 | $84.94 | 238 657 |
| Apr 10, 2024 | $83.17 | $84.37 | $80.16 | $83.98 | 389 274 |
| Apr 09, 2024 | $85.49 | $85.96 | $83.78 | $84.78 | 255 134 |
| Apr 08, 2024 | $86.64 | $87.12 | $85.40 | $85.45 | 123 746 |
| Apr 05, 2024 | $85.52 | $86.84 | $84.45 | $86.54 | 275 547 |
| Apr 04, 2024 | $86.54 | $88.47 | $85.13 | $85.39 | 474 441 |
| Apr 03, 2024 | $83.37 | $85.52 | $83.37 | $85.52 | 282 035 |
| Apr 02, 2024 | $84.71 | $85.00 | $82.93 | $83.93 | 321 683 |
| Apr 01, 2024 | $84.97 | $85.45 | $84.58 | $85.16 | 242 862 |
