MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSS — Federal Signal Corp.
NYSEFederal Signal Corp.
$116.34
+4.17(+3.72%)
- O
- 114.17
- H
- 117.42
- L
- 113.95
- V
- 495.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$116.34
Period Return+58.01%
Period High$134.51
Period Low$72.62
Avg Daily Volume504.6K
Total Trading Days365
FSS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $114.17 | $117.42 | $113.95 | $116.34 | +$4.17 | +3.72% | 495,507 | $116.41 | $113.95 $117.42 |
| Oct 1, 2026 | $110.37 | $114.96 | $109.45 | $112.17 | +$1.38 | +1.25% | 541,077 | $112.45 | $109.45 $114.96 |
| Sep 30, 2026 | $114.53 | $114.53 | $110.76 | $110.79 | $-3.47 | -3.04% | 454,217 | $111.38 | $110.76 $114.53 |
| Sep 29, 2026 | $115.35 | $116.63 | $113.80 | $114.26 | $-0.75 | -0.65% | 354,074 | $114.52 | $113.80 $116.63 |
| Sep 28, 2026 | $114.28 | $116.00 | $113.12 | $115.01 | +$0.26 | +0.23% | 410,742 | $114.93 | $113.12 $116.00 |
| Sep 25, 2026 | $113.28 | $115.30 | $112.66 | $114.75 | +$1.97 | +1.75% | 369,824 | $114.49 | $112.66 $115.30 |
| Sep 24, 2026 | $112.47 | $113.97 | $111.08 | $112.78 | $-0.47 | -0.42% | 401,327 | $112.66 | $111.08 $113.97 |
| Sep 23, 2026 | $116.38 | $116.38 | $113.16 | $113.25 | $-2.44 | -2.11% | 348,273 | $113.64 | $113.16 $116.38 |
| Sep 22, 2026 | $116.81 | $117.51 | $115.57 | $115.69 | +$0.60 | +0.52% | 429,985 | $116.28 | $115.57 $117.51 |
| Sep 21, 2026 | $114.60 | $115.89 | $113.26 | $115.09 | +$1.26 | +1.11% | 377,748 | $115.17 | $113.26 $115.89 |
| Sep 18, 2026 | $114.73 | $116.19 | $112.91 | $113.83 | +$0.05 | +0.04% | 1,158,587 | $113.87 | $112.91 $116.19 |
| Sep 17, 2026 | $117.19 | $117.19 | $113.26 | $113.78 | $-1.55 | -1.34% | 470,705 | $114.13 | $113.26 $117.19 |
| Sep 16, 2026 | $114.67 | $116.35 | $113.61 | $115.33 | +$2.25 | +1.99% | 626,103 | $115.13 | $113.61 $116.35 |
| Sep 15, 2026 | $113.77 | $113.79 | $111.34 | $113.08 | $-0.28 | -0.25% | 422,325 | $112.83 | $111.34 $113.79 |
| Sep 14, 2026 | $111.27 | $113.81 | $109.93 | $113.36 | $-0.62 | -0.54% | 285,541 | $113.04 | $109.93 $113.81 |
| Sep 11, 2026 | $115.05 | $116.14 | $113.78 | $113.98 | +$0.52 | +0.46% | 285,681 | $114.28 | $113.78 $116.14 |
| Sep 10, 2026 | $115.87 | $116.01 | $112.79 | $113.46 | $-3.99 | -3.40% | 337,757 | $113.76 | $112.79 $116.01 |
| Sep 9, 2026 | $117.06 | $118.55 | $116.37 | $117.45 | $-0.80 | -0.68% | 274,866 | $117.14 | $116.37 $118.55 |
| Sep 8, 2026 | $119.47 | $120.88 | $118.19 | $118.25 | $-1.03 | -0.86% | 315,392 | $119.14 | $118.19 $120.88 |
| Sep 4, 2026 | $116.49 | $119.53 | $116.49 | $119.28 | +$2.12 | +1.81% | 326,124 | $119.04 | $116.49 $119.53 |
| Sep 3, 2026 | $115.71 | $117.92 | $112.86 | $117.16 | +$2.04 | +1.77% | 375,464 | $116.49 | $112.86 $117.92 |
| Sep 2, 2026 | $114.02 | $116.47 | $112.65 | $115.12 | +$1.51 | +1.33% | 544,557 | $115.42 | $112.65 $116.47 |
| Sep 1, 2026 | $115.96 | $116.40 | $113.52 | $113.61 | $-3.39 | -2.90% | 462,226 | $114.17 | $113.52 $116.40 |
| Aug 31, 2026 | $117.67 | $118.06 | $116.42 | $117.00 | $-1.13 | -0.96% | 333,342 | $116.99 | $116.42 $118.06 |
| Aug 28, 2026 | $120.30 | $121.81 | $116.73 | $118.13 | $-2.25 | -1.87% | 422,011 | $118.10 | $116.73 $121.81 |
| Aug 27, 2026 | $122.69 | $122.69 | $118.74 | $120.38 | $-1.15 | -0.95% | 246,243 | $120.03 | $118.74 $122.69 |
| Aug 26, 2026 | $119.60 | $123.30 | $119.60 | $121.53 | +$0.88 | +0.73% | 288,891 | $121.46 | $119.60 $123.30 |
| Aug 25, 2026 | $119.23 | $121.56 | $118.69 | $120.65 | +$0.87 | +0.73% | 413,677 | $119.94 | $118.69 $121.56 |
| Aug 24, 2026 | $123.01 | $123.53 | $119.66 | $119.78 | $-2.73 | -2.23% | 330,970 | $120.38 | $119.66 $123.53 |
| Aug 21, 2026 | $123.26 | $123.72 | $121.30 | $122.51 | +$0.52 | +0.43% | 176,074 | $122.63 | $121.30 $123.72 |