Federal Signal Corporation (FSS) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 55 out of 100 (momentum 49 · quality 59 · valuation 46), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +1.6% vs the 50-day and +1.3% vs the 200-day average, 12.9% below the 52-week high and +15.8% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Federal Signal Corporation trades 1.6% above its 50-day and 1.3% above its 200-day moving average. (as of 2026-11-02)

Federal Signal builds vehicles and equipment for municipal and industrial customers, spanning street sweepers, sewer cleaners, vacuum loaders and safe-digging trucks alongside dump bodies and refuse-collection vehicles sold through dealers, plus public-safety products such as sirens, lightbars and community-alert systems sold through distributors and OEMs. It runs two segments, one for environmental and infrastructure machinery, the other for safety and security systems, serving governments and companies across North America and abroad.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FSS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	114.50	119.52	114.48	117.01	+3.85%	517,363
2026-10-30	112.79	116.81	111.04	112.67	-2.20%	539,200
2026-10-29	105.82	117.18	104.78	115.21	+1.55%	1,067,900
2026-10-28	116.82	118.12	110.89	113.45	-2.04%	748,700
2026-10-27	115.79	116.43	113.75	115.81	+1.46%	480,104
2026-10-26	114.30	115.55	113.50	114.14	+0.80%	281,709
2026-10-23	113.90	114.87	112.87	113.23	-2.00%	300,400
2026-10-22	115.40	116.57	113.48	115.54	-0.99%	467,400
2026-10-21	116.15	117.60	115.08	116.69	+1.77%	438,900
2026-10-20	112.90	114.89	111.10	114.66	+1.54%	503,300
2026-10-19	113.12	113.24	111.77	112.92	+0.47%	366,800
2026-10-16	113.46	115.09	111.17	112.39	-0.95%	630,300
2026-10-15	113.04	114.80	110.89	113.47	+0.42%	668,100
2026-10-14	112.55	115.92	112.09	113.00	-1.09%	464,500
2026-10-13	114.04	115.60	112.93	114.24	-0.47%	600,900
2026-10-12	113.51	115.13	113.27	114.78	+1.07%	261,800
2026-10-09	112.91	114.76	111.80	113.57	+0.85%	264,600
2026-10-08	113.92	115.38	110.92	112.61	-1.57%	367,600
2026-10-07	116.12	116.90	112.21	114.41	-3.16%	876,900
2026-10-06	116.98	118.27	114.16	118.14	+1.47%	334,600
2026-10-05	115.40	119.03	114.79	116.43	+0.08%	553,900
2026-10-02	114.17	117.42	113.95	116.34	+3.72%	504,500
2026-10-01	110.37	114.96	109.45	112.17	+1.25%	541,100
2026-09-30	114.53	114.53	110.76	110.79	-3.04%	454,000
2026-09-29	115.35	116.63	113.80	114.26	-0.65%	354,100
2026-09-28	114.28	116.00	113.12	115.01	+0.23%	410,700
2026-09-25	113.28	115.30	112.66	114.75	+1.75%	368,400
2026-09-24	112.47	113.97	111.08	112.78	-0.42%	401,300
2026-09-23	116.38	116.38	113.16	113.25	-2.11%	348,300
2026-09-22	116.81	117.51	115.57	115.69	+0.52%	430,000
2026-09-21	114.60	115.89	113.26	115.09	+1.11%	377,700
2026-09-18	114.73	116.19	112.91	113.83	+0.04%	1,158,600
2026-09-17	117.19	117.19	113.26	113.78	-1.34%	470,705
2026-09-16	114.67	116.35	113.61	115.33	+1.99%	626,100
2026-09-15	113.77	113.79	111.34	113.08	-0.25%	425,700
2026-09-14	111.27	113.81	109.93	113.36	-0.54%	289,900
2026-09-11	115.05	116.14	113.78	113.98	+0.46%	274,300
2026-09-10	115.87	116.01	112.79	113.46	-3.40%	337,800
2026-09-09	117.06	118.55	116.37	117.45	-0.68%	274,900
2026-09-08	119.47	120.88	118.19	118.25	-0.86%	315,400
2026-09-04	116.49	119.53	116.49	119.28	+1.81%	326,100
2026-09-03	115.71	117.92	112.86	117.16	+1.77%	375,500
2026-09-02	114.02	116.47	112.65	115.12	+1.33%	564,600
2026-09-01	115.96	116.40	113.52	113.61	-2.90%	462,200
2026-08-31	117.67	118.06	116.42	117.00	-0.96%	333,300
2026-08-28	120.30	121.81	116.73	118.13	-1.87%	422,000
2026-08-27	122.69	122.69	118.74	120.38	-0.95%	246,200
2026-08-26	119.60	123.30	119.60	121.53	+0.73%	288,900
2026-08-25	119.23	121.56	118.69	120.65	+0.73%	413,676
2026-08-24	123.01	123.53	119.66	119.78	-2.23%	330,970
2026-08-21	123.26	123.72	121.30	122.51	+0.43%	176,100
2026-08-20	121.05	123.77	120.80	121.99	-0.52%	259,100
2026-08-19	122.54	123.34	120.02	122.63	+0.53%	354,100
2026-08-18	125.48	125.91	121.97	121.98	-3.30%	248,600
2026-08-17	127.11	127.30	125.25	126.14	+0.23%	391,200
2026-08-14	122.62	126.79	121.47	125.85	+2.27%	315,000
2026-08-13	127.22	128.43	122.44	123.06	-2.57%	518,400
2026-08-12	130.17	130.61	125.66	126.31	-1.87%	363,500
2026-08-11	127.67	129.88	127.67	128.72	+1.54%	434,200
2026-08-10	128.06	128.84	126.26	126.77	-1.12%	217,100
2026-08-07	127.35	129.60	126.60	128.21	+0.30%	310,100
2026-08-06	130.06	130.66	126.78	127.83	-1.81%	491,600
2026-08-05	132.89	133.78	129.92	130.18	-1.76%	360,200
2026-08-04	129.84	132.97	127.82	132.51	+2.63%	686,000
2026-08-03	125.00	130.25	124.99	129.12	+3.34%	415,300
2026-07-31	124.34	127.44	122.42	124.95	+0.32%	563,400
2026-07-30	120.85	125.38	116.38	124.55	+11.34%	901,400
2026-07-29	118.79	118.79	111.29	111.86	-5.04%	549,300
2026-07-28	118.28	118.99	116.35	117.80	-0.44%	333,600
2026-07-27	120.34	120.99	116.07	118.32	-0.48%	413,400
2026-07-24	118.85	120.67	118.17	118.89	+0.93%	294,000
2026-07-23	115.65	118.60	115.65	117.80	+0.73%	294,000
2026-07-22	116.07	117.02	115.46	116.95	+0.80%	410,500
2026-07-21	115.09	117.18	114.27	116.02	+1.63%	349,000
2026-07-20	117.07	117.07	113.74	114.16	-2.12%	444,600
2026-07-17	117.24	120.67	116.28	116.63	-2.40%	586,400
2026-07-16	115.25	121.20	115.25	119.50	+1.46%	513,100
2026-07-15	118.03	118.51	115.42	117.78	-0.46%	663,300
2026-07-14	119.00	120.00	116.80	118.33	+1.19%	453,600
2026-07-13	114.66	118.38	113.10	116.94	+1.48%	665,300
2026-07-10	116.29	117.97	114.79	115.23	-1.42%	478,700
2026-07-09	120.80	120.85	116.50	116.89	-1.86%	525,200
2026-07-08	124.85	125.15	118.04	119.11	-5.90%	680,400
2026-07-07	133.02	134.00	123.59	126.58	-5.44%	613,700
2026-07-06	131.09	134.51	129.84	133.86	+2.11%	740,500
2026-07-02	127.56	131.32	127.00	131.09	+2.74%	952,300
2026-07-01	128.71	130.94	126.00	127.59	-0.70%	996,900
2026-06-30	127.74	129.54	126.08	128.49	+1.42%	428,600
2026-06-29	123.20	126.69	122.53	126.69	+1.05%	698,300
2026-06-26	125.14	127.27	123.67	125.37	-1.26%	2,072,600
2026-06-25	122.91	128.47	122.43	126.97	+4.35%	800,900
2026-06-24	119.65	123.36	117.84	121.68	+2.95%	796,400
2026-06-23	116.27	119.27	115.94	118.19	+0.64%	449,700
2026-06-22	119.49	119.49	116.33	117.44	-0.91%	531,000
2026-06-18	115.91	119.29	115.91	118.52	+4.12%	1,009,000
2026-06-17	112.77	114.49	112.43	113.83	+1.00%	428,900
2026-06-16	111.72	113.85	110.84	112.70	+2.08%	433,700
2026-06-15	111.15	112.66	109.84	110.40	+1.18%	363,200
2026-06-12	111.39	111.90	108.63	109.11	-1.09%	454,600
2026-06-11	112.34	114.00	110.01	110.31	-0.31%	601,400
2026-06-10	110.20	111.50	108.84	110.65	+0.49%	634,800
2026-06-09	108.27	111.88	108.20	110.11	+3.02%	565,300
2026-06-08	107.62	108.43	105.62	106.88	+0.37%	382,200
2026-06-05	106.93	108.22	106.38	106.49	-1.32%	322,100
2026-06-04	108.50	109.71	107.54	107.91	+0.73%	305,300
2026-06-03	106.65	108.00	105.20	107.13	+0.64%	465,800
2026-06-02	106.19	107.50	105.21	106.45	+0.91%	477,300
2026-06-01	105.07	106.43	101.19	105.49	-1.13%	680,600
2026-05-29	112.33	112.33	106.32	106.70	-5.85%	772,400
2026-05-28	114.83	116.02	111.85	113.33	-2.60%	426,300
2026-05-27	115.98	117.04	114.91	116.35	-0.16%	313,600
2026-05-26	113.34	117.07	112.93	116.54	+3.49%	443,600
2026-05-22	112.29	112.76	110.41	112.61	+0.89%	304,500
2026-05-21	111.17	112.61	109.01	111.62	-0.55%	331,300
2026-05-20	109.56	112.66	109.36	112.24	+2.44%	347,700
2026-05-19	111.14	111.55	109.18	109.57	-2.79%	376,500
2026-05-18	111.26	113.28	109.07	112.71	+1.24%	352,400
2026-05-15	113.42	113.42	110.48	111.33	-3.26%	277,200
2026-05-14	115.20	116.17	113.52	115.08	+0.74%	332,500
2026-05-13	114.73	115.05	113.61	114.24	-1.03%	272,300
2026-05-12	117.21	117.40	113.15	115.43	-1.66%	405,800
2026-05-11	118.19	119.46	116.92	117.38	-0.80%	431,300
2026-05-08	121.29	122.52	118.10	118.33	-1.77%	302,000
2026-05-07	125.06	125.06	120.37	120.46	-3.34%	471,800
2026-05-06	123.94	125.65	122.63	124.62	+2.56%	499,300
2026-05-05	119.29	121.84	118.00	121.51	+3.42%	464,900
2026-05-04	121.20	122.09	117.47	117.49	-3.39%	529,000
2026-05-01	122.96	123.19	119.39	121.61	-1.23%	570,200
2026-04-30	123.05	127.53	122.54	123.13	+1.36%	685,700
2026-04-29	126.73	128.90	119.13	121.48	+8.72%	1,219,300
2026-04-28	115.78	116.00	111.20	111.74	-3.39%	381,400
2026-04-27	115.99	117.06	115.03	115.66	-0.30%	290,800
2026-04-24	117.42	118.45	115.82	116.01	-0.68%	269,200
2026-04-23	114.80	117.96	114.80	116.81	+2.46%	374,700
2026-04-22	114.08	114.86	113.44	114.01	+0.45%	254,000
2026-04-21	115.35	116.37	112.40	113.50	-1.54%	675,000
2026-04-20	113.82	115.44	112.96	115.28	+0.91%	362,700
2026-04-17	112.28	115.25	111.51	114.24	+3.47%	770,300
2026-04-16	115.48	115.48	110.06	110.41	-2.42%	474,600
2026-04-15	115.83	115.89	111.70	113.15	-3.47%	550,500
2026-04-14	118.46	118.50	115.70	117.22	-0.59%	471,200
2026-04-13	115.04	118.19	113.88	117.92	+2.50%	655,500
2026-04-10	115.14	116.16	114.24	115.04	+0.25%	253,100
2026-04-09	112.45	115.06	111.68	114.75	+1.46%	506,600
2026-04-08	113.52	116.58	112.39	113.10	+4.17%	684,400
2026-04-07	108.71	110.00	107.45	108.57	-0.49%	341,300
2026-04-06	108.73	109.40	107.20	109.11	-0.13%	243,600
2026-04-02	107.40	110.89	105.33	109.25	-0.39%	400,100
2026-04-01	107.90	110.93	107.87	109.68	+1.42%	482,600
2026-03-31	106.23	108.87	104.90	108.14	+3.22%	466,900
2026-03-30	107.07	107.07	103.25	104.77	-1.60%	437,300
2026-03-27	108.16	108.97	105.80	106.47	-1.92%	317,300
2026-03-26	109.98	111.61	107.96	108.55	-2.51%	229,200
2026-03-25	113.72	113.72	110.37	111.34	-0.81%	276,900
2026-03-24	107.91	112.41	106.76	112.25	+3.43%	373,400
2026-03-23	108.71	111.05	107.28	108.53	+2.80%	433,200
2026-03-20	105.80	107.08	104.36	105.57	+0.21%	1,858,600
2026-03-19	105.26	106.69	103.80	105.35	-1.57%	474,500
2026-03-18	105.38	107.87	105.38	107.03	-0.17%	664,600
2026-03-17	107.55	107.55	105.48	107.21	+0.26%	423,000
2026-03-16	106.76	107.31	104.60	106.93	+1.43%	409,400
2026-03-13	107.55	109.00	103.40	105.42	-1.31%	675,900
2026-03-12	108.78	109.87	106.02	106.82	-3.67%	823,900
2026-03-11	108.63	111.32	107.35	110.89	+2.22%	460,000
2026-03-10	108.70	112.94	108.00	108.48	+2.16%	587,400
2026-03-09	106.83	107.14	103.86	106.19	-2.37%	602,100
2026-03-06	109.36	110.00	106.46	108.77	-3.20%	452,800
2026-03-05	115.76	116.99	111.34	112.37	-3.80%	507,800
2026-03-04	119.44	119.44	116.71	116.81	-1.18%	385,900
2026-03-03	116.77	119.34	113.70	118.21	-1.14%	659,300
2026-03-02	114.39	121.00	112.24	119.57	+2.70%	414,300
2026-02-27	116.10	119.83	114.76	116.43	-1.02%	516,000
2026-02-26	121.90	122.66	117.55	117.63	-1.50%	624,700
2026-02-25	123.54	132.75	118.79	119.42	+2.08%	1,006,100
2026-02-24	116.28	118.62	116.06	116.99	+1.18%	455,500
2026-02-23	118.00	118.74	115.33	115.62	-2.63%	425,200
2026-02-20	116.95	119.00	116.76	118.74	+1.31%	365,300
2026-02-19	116.79	118.26	114.90	117.20	-0.29%	249,000
2026-02-18	118.20	119.78	116.88	117.54	-0.60%	217,300
2026-02-17	119.89	121.06	117.50	118.25	-1.86%	366,900
2026-02-13	119.47	121.55	118.53	120.49	+0.95%	271,300
2026-02-12	120.35	123.68	117.54	119.36	+0.13%	326,600
2026-02-11	120.52	120.89	118.81	119.20	+0.64%	256,900
2026-02-10	116.78	118.60	115.87	118.44	+1.45%	246,200
2026-02-09	116.44	117.68	115.72	116.75	+0.03%	218,300
2026-02-06	113.77	117.33	112.22	116.71	+3.83%	321,000
2026-02-05	111.51	113.17	111.04	112.41	+1.28%	357,500
2026-02-04	110.24	112.60	108.54	110.99	+0.68%	422,800
2026-02-03	111.39	111.67	108.25	110.24	-1.60%	706,000
2026-02-02	108.64	112.14	107.91	112.03	+3.65%	492,600
2026-01-30	107.38	109.52	105.84	108.09	-0.18%	795,200
2026-01-29	109.50	109.63	107.04	108.28	-0.63%	566,600
2026-01-28	113.39	113.66	108.40	108.97	-3.91%	333,500
2026-01-27	114.13	115.43	112.11	113.41	-0.69%	367,300
2026-01-26	112.62	115.11	110.58	114.20	+2.01%	335,200
2026-01-23	114.71	114.71	111.01	111.95	-2.44%	324,700
2026-01-22	115.86	116.57	114.28	114.75	+0.17%	202,400
2026-01-21	113.48	114.95	112.17	114.56	+1.99%	293,300
2026-01-20	112.18	114.76	112.02	112.33	-1.90%	302,100
2026-01-16	117.16	117.16	112.94	114.51	-2.04%	677,700
2026-01-15	115.85	118.30	115.83	116.90	+0.52%	363,000
2026-01-14	118.22	119.42	116.00	116.30	-0.93%	504,800
2026-01-13	117.41	118.87	116.20	117.39	+0.38%	425,300
2026-01-12	116.38	118.13	116.38	116.94	+0.32%	240,800
2026-01-09	116.32	117.00	115.33	116.57	+0.59%	261,200
2026-01-08	113.20	116.01	113.20	115.89	+1.90%	222,000
2026-01-07	114.55	115.07	112.30	113.73	-0.69%	326,700
2026-01-06	113.31	114.60	110.88	114.52	+0.64%	385,100
2026-01-05	111.09	115.13	111.09	113.79	+2.11%	261,100
2026-01-02	109.22	111.67	109.22	111.44	+2.62%	483,100
2025-12-31	109.56	110.42	108.21	108.59	-0.87%	331,700
2025-12-30	110.58	111.14	109.52	109.54	-1.79%	269,000
2025-12-29	113.62	114.05	110.33	111.54	-1.67%	277,500
2025-12-26	114.51	115.20	112.82	113.44	-0.66%	332,300
2025-12-24	113.62	114.42	112.77	114.19	+0.08%	211,800
2025-12-23	112.74	115.07	112.74	114.10	+0.77%	508,700
2025-12-22	113.16	114.13	112.36	113.23	+0.60%	229,000
2025-12-19	112.60	112.81	111.07	112.56	+1.22%	875,800
2025-12-18	110.45	112.65	109.15	111.20	+1.51%	767,200
2025-12-17	110.86	112.26	109.19	109.55	-1.54%	383,200
2025-12-16	110.63	112.16	110.09	111.26	+1.10%	688,900
2025-12-15	111.40	111.40	108.59	110.05	-0.70%	440,100
2025-12-12	112.35	112.43	110.06	110.83	-1.26%	486,500
2025-12-11	110.93	113.25	110.48	112.24	+1.68%	390,500
2025-12-10	109.74	111.79	109.09	110.39	+0.94%	565,800
2025-12-09	109.89	111.51	109.06	109.36	-0.84%	673,400
2025-12-08	111.05	112.74	110.00	110.29	-0.50%	233,100
2025-12-05	111.49	111.49	109.94	110.84	-0.08%	213,900
2025-12-04	110.17	111.73	108.76	110.93	-0.56%	1,796,200
2025-12-03	112.54	112.95	110.45	111.55	-0.51%	1,186,600
2025-12-02	113.96	115.30	112.00	112.12	-0.89%	1,837,100
2025-12-01	115.29	115.49	111.30	113.13	-0.76%	385,900
2025-11-28	113.52	114.06	112.94	114.00	+1.07%	189,500
2025-11-26	111.65	114.57	111.31	112.79	+1.02%	608,900
2025-11-25	110.50	112.69	110.17	111.65	+1.16%	257,800
2025-11-24	108.88	111.60	108.01	110.37	+1.55%	266,400
2025-11-21	106.43	110.00	106.04	108.69	+2.38%	305,900
2025-11-20	109.40	110.21	105.65	106.16	-1.10%	292,100
2025-11-19	106.79	108.63	106.27	107.34	+0.56%	216,200
2025-11-18	106.65	107.97	105.50	106.74	-0.30%	338,800
2025-11-17	110.03	110.03	106.09	107.06	-2.44%	284,000
2025-11-14	107.85	109.97	105.11	109.74	-0.35%	342,600
2025-11-13	110.59	112.08	109.28	110.12	-0.94%	460,200
2025-11-12	110.66	112.76	110.66	111.16	+0.62%	381,300
2025-11-11	111.70	114.01	110.15	110.48	-1.88%	260,200
2025-11-10	112.08	113.10	110.48	112.60	+1.71%	287,200
2025-11-07	110.05	111.99	109.07	110.71	-0.22%	371,200
2025-11-06	112.86	114.17	110.71	110.95	-1.87%	368,000
2025-11-05	112.97	114.18	112.28	113.07	-0.48%	397,900
2025-11-04	115.76	115.94	113.47	113.62	-1.47%	630,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+17.51%). Worst month: Mar (-8.87%). Based on 2 years of daily data (2025–2026).

Jan+1.78%
Feb-6.07%
Mar-8.87%
Apr+10.40%
May-0.30%
Jun+17.51%
Jul+8.61%
Aug-4.52%
Sep-2.60%
Oct+0.18%
Nov-1.14%
Dec-4.01%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Federal Signal Corporation's (FSS) latest close?

117.01 on 2026-11-02, from the Closelook data lake's daily price record.

What is FSS's 52-week high and low?

134.51 high and 101.19 low over the trailing 52 weeks, as of 2026-11-02.

What is Federal Signal Corporation's strongest and weakest month historically?

Historically, FSS's strongest calendar month has been Jun (average +17.51%) and its weakest Mar (average -8.87%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Federal Signal Corporation's Closelooknet score?

55 out of 100 (momentum 49 · quality 59 · valuation 46), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on FSS?

Recovery attempt under the 200-day: Trades +1.6% vs the 50-day and +1.3% vs the 200-day average, 12.9% below the 52-week high and +15.8% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is FSS above its 50-day and 200-day moving averages?

Federal Signal Corporation trades 1.6% above its 50-day and 1.3% above its 200-day moving average (2.3% above its 20-day). As of 2026-11-02.