Federal Signal Stock Price History
NYSE: FSSIndustrialsAuto ManufacturingUSD
114.00+1.39 (+1.23%)
Market open · Delayed 15 min · as of Oct 9, 2:19 PM ET
FSS price history at a glance
The price history for Federal Signal (FSS) on this page begins on March 17, 1980, when the stock closed at $1.48; it most recently closed at $112.61 on October 5, 2026. The highest price in this record is $134.51, reached on July 6, 2026; the latest close is 16.3% below that peak. Across the 45 complete calendar years in the table, FSS finished higher in 28 and lower in 17. Its best year was 2012 (+89.9%) and its worst was 1999 (-41.3%).
Over roughly 47 years the share price changed +7495.4%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, FSS has lost 6.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $134.51
- Date of high
- Jul 6, 2026
- Low since 1980
- $1.28
- Date of low
- Apr 21, 1980
- 52-week high
- $134.51
- 52-week low
- $101.19
- Last close
- $112.61
FSS returns
1 week
+0.39%
1 month
-4.77%
3 months
-3.66%
6 months
-1.86%
Year to date
+3.70%
1 year
-6.89%
3 years
+87.06%
5 years
+172.27%
FSS price return, excluding dividends.
FSS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 112.61 | +1.05% |
| 2025 | 111.44 | +16.24% |
| 2024 | 95.87 | +24.93% |
| 2023 | 76.74 | +65.14% |
| 2022 | 46.47 | +7.22% |
| 2021 | 43.34 | +30.66% |
| 2020 | 33.17 | +1.16% |
| 2019 | 32.79 | +66.87% |
| 2018 | 19.65 | -2.19% |
| 2017 | 20.09 | +28.70% |
| 2016 | 15.61 | -1.51% |
| 2015 | 15.85 | +3.32% |
| 2014 | 15.34 | +7.88% |
| 2013 | 14.22 | +80.46% |
| 2012 | 7.88 | +89.88% |
| 2011 | 4.15 | -39.50% |
| 2010 | 6.86 | +13.95% |
| 2009 | 6.02 | -29.67% |
| 2008 | 8.56 | -15.75% |
| 2007 | 10.16 | -36.66% |
| 2006 | 16.04 | +6.86% |
| 2005 | 15.01 | -15.01% |
| 2004 | 17.66 | -0.95% |
| 2003 | 17.83 | -9.81% |
| 2002 | 19.77 | -11.11% |
| 2001 | 22.24 | +13.32% |
| 2000 | 19.63 | +22.18% |
| 1999 | 16.06 | -41.32% |
| 1998 | 27.38 | +28.07% |
| 1997 | 21.38 | -14.93% |
| 1996 | 25.13 | -2.90% |
| 1995 | 25.88 | +26.99% |
| 1994 | 20.38 | -2.98% |
| 1993 | 21.00 | +31.76% |
| 1992 | 15.94 | +8.97% |
| 1991 | 14.63 | +49.36% |
| 1990 | 9.79 | +37.16% |
| 1989 | 7.14 | +65.32% |
| 1988 | 4.32 | +22.14% |
| 1987 | 3.54 | +7.69% |
| 1986 | 3.28 | -11.73% |
| 1985 | 3.72 | +36.13% |
| 1984 | 2.73 | -15.00% |
| 1983 | 3.21 | -9.41% |
| 1982 | 3.55 | +14.87% |
| 1981 | 3.09 | +11.72% |
| 1980* | 2.76 | +86.48% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
FSS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 113.92 | 115.38 | 110.95 | 112.61 | -1.57% | |
| 116.12 | 116.90 | 112.21 | 114.41 | -3.16% | |
| 116.98 | 118.27 | 114.16 | 118.14 | +1.47% | |
| 115.40 | 119.03 | 114.79 | 116.43 | +0.08% | |
| 114.17 | 117.42 | 113.95 | 116.34 | +3.72% | |
| 110.37 | 114.96 | 109.45 | 112.17 | +1.25% | |
| 114.53 | 114.53 | 110.76 | 110.79 | -3.04% | |
| 115.35 | 116.63 | 113.80 | 114.26 | -0.65% | |
| 114.28 | 116.00 | 113.12 | 115.01 | +0.23% | |
| 113.28 | 115.30 | 112.66 | 114.75 | +1.75% | |
| 112.47 | 113.97 | 111.08 | 112.78 | -0.42% | |
| 116.38 | 116.38 | 113.16 | 113.25 | -2.11% | |
| 116.81 | 117.51 | 115.57 | 115.69 | +0.52% | |
| 114.60 | 115.89 | 113.26 | 115.09 | +1.11% | |
| 114.73 | 116.19 | 112.91 | 113.83 | +0.04% | |
| 117.19 | 117.19 | 113.26 | 113.78 | -1.34% | |
| 114.67 | 116.35 | 113.61 | 115.33 | +1.99% | |
| 113.77 | 113.79 | 111.34 | 113.08 | -0.25% | |
| 111.27 | 113.81 | 109.93 | 113.36 | -0.54% | |
| 115.05 | 116.14 | 113.78 | 113.98 | +0.46% | |
| 115.87 | 116.01 | 112.79 | 113.46 | -3.40% | |
| 117.06 | 118.55 | 116.37 | 117.45 | -0.68% | |
| 119.47 | 120.88 | 118.19 | 118.25 | -0.86% | |
| 116.49 | 119.53 | 116.49 | 119.28 | +1.81% | |
| 115.71 | 117.92 | 112.86 | 117.16 | +1.77% | |
| 114.02 | 116.47 | 112.65 | 115.12 | +1.33% | |
| 115.96 | 116.40 | 113.52 | 113.61 | -2.90% | |
| 117.67 | 118.06 | 116.42 | 117.00 | -0.96% | |
| 120.30 | 121.81 | 116.73 | 118.13 | -1.87% | |
| 122.69 | 122.69 | 118.74 | 120.38 | -0.95% | |
| 119.60 | 123.30 | 119.60 | 121.53 | +0.73% | |
| 119.23 | 121.56 | 118.69 | 120.65 | +0.73% | |
| 123.01 | 123.53 | 119.66 | 119.78 | -2.23% | |
| 123.26 | 123.72 | 121.30 | 122.51 | +0.43% | |
| 121.05 | 123.77 | 120.80 | 121.99 | -0.52% | |
| 122.54 | 123.34 | 120.02 | 122.63 | +0.53% | |
| 125.48 | 125.91 | 121.97 | 121.98 | -3.30% | |
| 127.11 | 127.30 | 125.25 | 126.14 | +0.23% | |
| 122.62 | 126.79 | 121.47 | 125.85 | +2.27% | |
| 127.22 | 128.43 | 122.44 | 123.06 | -2.57% | |
| 130.17 | 130.61 | 125.66 | 126.31 | -1.87% | |
| 127.67 | 129.88 | 127.67 | 128.72 | +1.54% | |
| 128.06 | 128.84 | 126.26 | 126.77 | -1.12% | |
| 127.35 | 129.60 | 126.60 | 128.21 | +0.30% | |
| 130.06 | 130.66 | 126.78 | 127.83 | -1.81% | |
| 132.89 | 133.78 | 129.92 | 130.18 | -1.76% | |
| 129.84 | 132.97 | 127.82 | 132.51 | +2.63% | |
| 125.00 | 130.25 | 124.99 | 129.12 | +3.34% | |
| 124.34 | 127.44 | 122.42 | 124.95 | +0.32% | |
| 120.85 | 125.38 | 116.38 | 124.55 | +11.34% | |
| 118.79 | 118.79 | 111.29 | 111.86 | -5.04% | |
| 118.28 | 118.99 | 116.35 | 117.80 | -0.44% | |
| 120.34 | 120.99 | 116.07 | 118.32 | -0.48% | |
| 118.85 | 120.67 | 118.17 | 118.89 | +0.93% | |
| 115.65 | 118.60 | 115.65 | 117.80 | +0.73% | |
| 116.07 | 117.02 | 115.46 | 116.95 | +0.80% | |
| 115.09 | 117.18 | 114.27 | 116.02 | +1.63% | |
| 117.07 | 117.07 | 113.74 | 114.16 | -2.12% | |
| 117.24 | 120.67 | 116.28 | 116.63 | -2.40% | |
| 115.25 | 121.20 | 115.25 | 119.50 | +1.46% | |
| 118.03 | 118.51 | 115.42 | 117.78 | -0.46% | |
| 119.00 | 120.00 | 116.80 | 118.33 | +1.19% | |
| 114.66 | 118.38 | 113.10 | 116.94 | +1.48% | |
| 116.29 | 117.97 | 114.79 | 115.23 | -1.42% | |
| 120.80 | 120.85 | 116.50 | 116.89 | -1.86% | |
| 124.85 | 125.15 | 118.04 | 119.11 | -5.90% | |
| 133.02 | 134.00 | 123.59 | 126.58 | -5.44% | |
| 131.09 | 134.51 | 129.84 | 133.86 | +2.11% | |
| 127.56 | 131.32 | 127.00 | 131.09 | +2.74% | |
| 128.71 | 130.94 | 126.00 | 127.59 | -0.70% | |
| 127.74 | 129.54 | 126.08 | 128.49 | +1.42% | |
| 123.20 | 126.69 | 122.53 | 126.69 | +1.05% | |
| 125.14 | 127.27 | 123.67 | 125.37 | -1.26% | |
| 122.91 | 128.47 | 122.43 | 126.97 | +4.35% | |
| 119.65 | 123.36 | 117.84 | 121.68 | +2.95% | |
| 116.27 | 119.27 | 115.94 | 118.19 | +0.64% | |
| 119.49 | 119.49 | 116.33 | 117.44 | -0.91% | |
| 115.91 | 119.29 | 115.91 | 118.52 | +4.12% | |
| 112.77 | 114.49 | 112.43 | 113.83 | +1.00% | |
| 111.72 | 113.85 | 110.84 | 112.70 | +2.08% | |
| 111.15 | 112.66 | 109.84 | 110.40 | +1.18% | |
| 111.39 | 111.90 | 108.63 | 109.11 | -1.09% | |
| 112.34 | 114.00 | 110.01 | 110.31 | -0.31% | |
| 110.20 | 111.50 | 108.84 | 110.65 | +0.49% | |
| 108.27 | 111.88 | 108.20 | 110.11 | +3.02% | |
| 107.62 | 108.43 | 105.62 | 106.88 | +0.37% | |
| 106.93 | 108.22 | 106.38 | 106.49 | -1.32% | |
| 108.50 | 109.71 | 107.54 | 107.91 | +0.73% | |
| 106.65 | 108.00 | 105.20 | 107.13 | +0.64% | |
| 106.19 | 107.50 | 105.21 | 106.45 | +0.91% | |
| 105.07 | 106.43 | 101.19 | 105.49 | -1.13% | |
| 112.33 | 112.33 | 106.32 | 106.70 | -5.85% | |
| 114.83 | 116.02 | 111.85 | 113.33 | -2.60% | |
| 115.98 | 117.04 | 114.91 | 116.35 | -0.16% | |
| 113.34 | 117.07 | 112.93 | 116.54 | +3.49% | |
| 112.29 | 112.76 | 110.41 | 112.61 | +0.89% | |
| 111.17 | 112.61 | 109.01 | 111.62 | -0.55% | |
| 109.56 | 112.66 | 109.36 | 112.24 | +2.44% | |
| 111.14 | 111.55 | 109.18 | 109.57 | -2.79% | |
| 111.26 | 113.28 | 109.07 | 112.71 | +1.24% | |
| 113.42 | 113.42 | 110.48 | 111.33 | -3.26% | |
| 115.20 | 116.17 | 113.52 | 115.08 | +0.74% | |
| 114.73 | 115.05 | 113.61 | 114.24 | -1.03% | |
| 117.21 | 117.40 | 113.15 | 115.43 | -1.66% | |
| 118.19 | 119.46 | 116.92 | 117.38 | -0.80% | |
| 121.29 | 122.52 | 118.10 | 118.33 | -1.77% | |
| 125.06 | 125.06 | 120.37 | 120.46 | -3.34% | |
| 123.94 | 125.65 | 122.63 | 124.62 | +2.56% | |
| 119.29 | 121.84 | 118.00 | 121.51 | +3.42% | |
| 121.20 | 122.09 | 117.47 | 117.49 | -3.39% | |
| 122.96 | 123.19 | 119.39 | 121.61 | -1.23% | |
| 123.05 | 127.53 | 122.54 | 123.13 | +1.36% | |
| 126.73 | 128.90 | 119.13 | 121.48 | +8.72% | |
| 115.78 | 116.00 | 111.20 | 111.74 | -3.39% | |
| 115.99 | 117.06 | 115.03 | 115.66 | -0.30% | |
| 117.42 | 118.45 | 115.82 | 116.01 | -0.68% | |
| 114.80 | 117.96 | 114.80 | 116.81 | +2.46% | |
| 114.08 | 114.86 | 113.44 | 114.01 | +0.45% | |
| 115.35 | 116.37 | 112.40 | 113.50 | -1.54% | |
| 113.82 | 115.44 | 112.96 | 115.28 | +0.91% | |
| 112.28 | 115.25 | 111.51 | 114.24 | +3.47% | |
| 115.48 | 115.48 | 110.06 | 110.41 | -2.42% | |
| 115.83 | 115.89 | 111.70 | 113.15 | -3.47% | |
| 118.46 | 118.50 | 115.70 | 117.22 | -0.59% | |
| 115.04 | 118.19 | 113.88 | 117.92 | +2.50% | |
| 115.14 | 116.16 | 114.24 | 115.04 | +0.25% | |
| 112.45 | 115.06 | 111.68 | 114.75 | +1.46% | |
| 113.52 | 116.58 | 112.39 | 113.10 | +4.17% | |
| 108.71 | 110.00 | 107.45 | 108.57 | -0.49% | |
| 108.73 | 109.40 | 107.20 | 109.11 | -0.13% | |
| 107.40 | 110.89 | 105.33 | 109.25 | -0.39% | |
| 107.90 | 110.93 | 107.87 | 109.68 | +1.42% | |
| 106.23 | 108.87 | 104.90 | 108.14 | +3.22% | |
| 107.07 | 107.07 | 103.25 | 104.77 | -1.60% | |
| 108.16 | 108.97 | 105.80 | 106.47 | -1.92% | |
| 109.98 | 111.61 | 107.96 | 108.55 | -2.51% | |
| 113.72 | 113.72 | 110.37 | 111.34 | -0.81% | |
| 107.91 | 112.41 | 106.76 | 112.25 | +3.43% | |
| 108.71 | 111.05 | 107.28 | 108.53 | +2.80% | |
| 105.80 | 107.08 | 104.36 | 105.57 | +0.21% | |
| 105.26 | 106.69 | 103.80 | 105.35 | -1.57% | |
| 105.38 | 107.87 | 105.38 | 107.03 | -0.17% | |
| 107.55 | 107.55 | 105.48 | 107.21 | +0.26% | |
| 106.76 | 107.31 | 104.60 | 106.93 | +1.43% | |
| 107.55 | 109.00 | 103.40 | 105.42 | -1.31% | |
| 108.78 | 109.87 | 106.02 | 106.82 | -3.67% | |
| 108.63 | 111.32 | 107.35 | 110.89 | +2.22% | |
| 108.70 | 112.94 | 108.00 | 108.48 | +2.16% | |
| 106.83 | 107.14 | 103.86 | 106.19 | -2.37% | |
| 109.36 | 110.00 | 106.46 | 108.77 | -3.20% | |
| 115.76 | 116.99 | 111.34 | 112.37 | -3.80% | |
| 119.44 | 119.44 | 116.71 | 116.81 | -1.18% | |
| 116.77 | 119.34 | 113.70 | 118.21 | -1.14% | |
| 114.39 | 121.00 | 112.24 | 119.57 | +2.70% | |
| 116.10 | 119.83 | 114.76 | 116.43 | -1.02% | |
| 121.90 | 122.66 | 117.55 | 117.63 | -1.50% | |
| 123.54 | 132.75 | 118.79 | 119.42 | +2.08% | |
| 116.28 | 118.62 | 116.06 | 116.99 | +1.18% | |
| 118.00 | 118.74 | 115.33 | 115.62 | -2.63% | |
| 116.95 | 119.00 | 116.76 | 118.74 | +1.31% | |
| 116.79 | 118.26 | 114.90 | 117.20 | -0.29% | |
| 118.20 | 119.78 | 116.88 | 117.54 | -0.60% | |
| 119.89 | 121.06 | 117.50 | 118.25 | -1.86% | |
| 119.47 | 121.55 | 118.53 | 120.49 | +0.95% | |
| 120.35 | 123.68 | 117.54 | 119.36 | +0.13% | |
| 120.52 | 120.89 | 118.81 | 119.20 | +0.64% | |
| 116.78 | 118.60 | 115.87 | 118.44 | +1.45% | |
| 116.44 | 117.68 | 115.72 | 116.75 | +0.03% | |
| 113.77 | 117.33 | 112.22 | 116.71 | +3.83% | |
| 111.51 | 113.17 | 111.04 | 112.41 | +1.28% | |
| 110.24 | 112.60 | 108.54 | 110.99 | +0.68% | |
| 111.39 | 111.67 | 108.25 | 110.24 | -1.60% | |
| 108.64 | 112.14 | 107.91 | 112.03 | +3.65% | |
| 107.38 | 109.52 | 105.84 | 108.09 | -0.18% | |
| 109.50 | 109.63 | 107.04 | 108.28 | -0.63% | |
| 113.39 | 113.66 | 108.40 | 108.97 | -3.91% | |
| 114.13 | 115.43 | 112.11 | 113.41 | -0.69% | |
| 112.62 | 115.11 | 110.58 | 114.20 | +2.01% | |
| 114.71 | 114.71 | 111.01 | 111.95 | -2.44% | |
| 115.86 | 116.57 | 114.28 | 114.75 | +0.17% | |
| 113.48 | 114.95 | 112.17 | 114.56 | +1.99% | |
| 112.18 | 114.76 | 112.02 | 112.33 | -1.90% | |
| 117.16 | 117.16 | 112.94 | 114.51 | -2.04% | |
| 115.85 | 118.30 | 115.83 | 116.90 | +0.52% | |
| 118.22 | 119.42 | 116.00 | 116.30 | -0.93% | |
| 117.41 | 118.87 | 116.20 | 117.39 | +0.38% | |
| 116.38 | 118.13 | 116.38 | 116.94 | +0.32% | |
| 116.32 | 117.00 | 115.33 | 116.57 | +0.59% | |
| 113.20 | 116.01 | 113.20 | 115.89 | +1.90% | |
| 114.55 | 115.07 | 112.30 | 113.73 | -0.69% | |
| 113.31 | 114.60 | 110.88 | 114.52 | +0.64% | |
| 111.09 | 115.13 | 111.09 | 113.79 | +2.11% | |
| 109.22 | 111.67 | 109.22 | 111.44 | +2.62% | |
| 109.56 | 110.42 | 108.21 | 108.59 | -0.87% | |
| 110.58 | 111.14 | 109.52 | 109.54 | -1.79% | |
| 113.62 | 114.05 | 110.33 | 111.54 | -1.67% | |
| 114.51 | 115.20 | 112.82 | 113.44 | -0.66% | |
| 113.62 | 114.42 | 112.77 | 114.19 | +0.08% | |
| 112.74 | 115.07 | 112.74 | 114.10 | +0.77% | |
| 113.16 | 114.13 | 112.36 | 113.23 | +0.60% | |
| 112.60 | 112.81 | 111.07 | 112.56 | +1.22% | |
| 110.45 | 112.65 | 109.15 | 111.20 | +1.51% | |
| 110.86 | 112.26 | 109.19 | 109.55 | -1.54% | |
| 110.63 | 112.16 | 110.09 | 111.26 | +1.10% | |
| 111.40 | 111.40 | 108.59 | 110.05 | -0.70% | |
| 112.35 | 112.43 | 110.06 | 110.83 | -1.26% | |
| 110.93 | 113.25 | 110.48 | 112.24 | +1.68% | |
| 109.74 | 111.79 | 109.09 | 110.39 | +0.94% | |
| 109.89 | 111.51 | 109.06 | 109.36 | -0.84% | |
| 111.05 | 112.74 | 110.00 | 110.29 | -0.50% | |
| 111.49 | 111.49 | 109.94 | 110.84 | -0.08% | |
| 110.17 | 111.73 | 108.76 | 110.93 | -0.56% | |
| 112.54 | 112.95 | 110.45 | 111.55 | -0.51% | |
| 113.96 | 115.30 | 112.00 | 112.12 | -0.89% | |
| 115.29 | 115.49 | 111.30 | 113.13 | -0.76% | |
| 113.52 | 114.06 | 112.94 | 114.00 | +1.07% | |
| 111.65 | 114.57 | 111.31 | 112.79 | +1.02% | |
| 110.50 | 112.69 | 110.17 | 111.65 | +1.16% | |
| 108.88 | 111.60 | 108.01 | 110.37 | +1.55% | |
| 106.43 | 110.00 | 106.04 | 108.69 | +2.38% | |
| 109.40 | 110.21 | 105.65 | 106.16 | -1.10% | |
| 106.79 | 108.63 | 106.27 | 107.34 | +0.56% | |
| 106.65 | 107.97 | 105.50 | 106.74 | -0.30% | |
| 110.03 | 110.03 | 106.09 | 107.06 | -2.44% | |
| 107.85 | 109.97 | 105.11 | 109.74 | -0.35% | |
| 110.59 | 112.08 | 109.28 | 110.12 | -0.94% | |
| 110.66 | 112.76 | 110.66 | 111.16 | +0.62% | |
| 111.70 | 114.01 | 110.15 | 110.48 | -1.88% | |
| 112.08 | 113.10 | 110.48 | 112.60 | +1.71% | |
| 110.05 | 111.99 | 109.07 | 110.71 | -0.22% | |
| 112.86 | 114.17 | 110.71 | 110.95 | -1.87% | |
| 112.97 | 114.18 | 112.28 | 113.07 | -0.48% | |
| 115.76 | 115.94 | 113.47 | 113.62 | -1.47% | |
| 117.80 | 119.60 | 114.68 | 115.31 | -2.30% | |
| 114.97 | 121.10 | 114.97 | 118.03 | +1.95% | |
| 132.51 | 132.89 | 107.28 | 115.77 | -10.78% | |
| 126.21 | 130.42 | 126.11 | 129.76 | +3.07% | |
| 125.11 | 126.88 | 124.42 | 125.90 | +0.45% | |
| 126.84 | 127.19 | 124.77 | 125.33 | +0.02% | |
| 126.57 | 126.95 | 123.92 | 125.30 | +0.19% | |
| 121.77 | 125.25 | 121.08 | 125.06 | +2.85% | |
| 123.13 | 123.13 | 119.82 | 121.60 | -1.23% | |
| 122.42 | 123.90 | 121.48 | 123.12 | +0.43% | |
| 121.32 | 123.22 | 121.32 | 122.59 | +1.75% | |
| 119.11 | 120.91 | 118.76 | 120.48 | +0.64% | |
| 119.90 | 120.60 | 118.57 | 119.71 | +0.50% | |
| 119.11 | 120.77 | 117.98 | 119.12 | +0.26% | |
| 115.74 | 119.66 | 115.36 | 118.81 | +1.93% | |
| 117.15 | 118.00 | 115.61 | 116.56 | +0.53% | |
| 117.91 | 118.70 | 115.80 | 115.94 | -1.60% | |
| 120.81 | 120.81 | 117.81 | 117.83 | -2.57% | |
| 118.61 | 121.16 | 118.21 | 120.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSS chart for longer ranges.