Federal Signal Corp (FSS) stock
FSSNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 23/3027% above fair value
$115.36+0.30 (+0.26%)
Close on Nov 13, 2026Market cap $7.04BP/E 23.9Yield 0.49%
Price history
Federal Signal share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$115.36
+0.26% on the day
52-week range
$101.19 – $134.51
-14.2% from the high
Change over 52 weeks
+4.8%
From $110.12 on Nov 13, 2025
Average volume
446,016
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $116.00 | $116.00 | $113.65 | $115.36 | +0.26% | 274,571 |
| Nov 12, 2026 | $116.19 | $117.74 | $115.01 | $115.06 | -1.27% | 340,318 |
| Nov 11, 2026 | $116.75 | $117.37 | $113.73 | $116.54 | +1.20% | 225,288 |
| Nov 10, 2026 | $116.48 | $118.25 | $114.51 | $115.16 | -1.75% | 320,138 |
| Nov 9, 2026 | $115.52 | $119.37 | $114.79 | $117.21 | +3.32% | 345,871 |
| Nov 6, 2026 | $112.00 | $114.43 | $110.67 | $113.44 | +1.21% | 376,159 |
| Nov 5, 2026 | $117.93 | $119.11 | $111.20 | $112.08 | -4.96% | 630,435 |
| Nov 4, 2026 | $118.97 | $120.64 | $115.82 | $117.93 | +0.67% | 850,764 |
| Nov 3, 2026 | $118.06 | $119.80 | $115.87 | $117.14 | +0.11% | 460,116 |
| Nov 2, 2026 | $114.50 | $119.52 | $114.48 | $117.01 | +3.85% | 517,389 |
| Oct 30, 2026 | $112.79 | $116.81 | $111.04 | $112.67 | -2.20% | 539,221 |
| Oct 29, 2026 | $105.82 | $117.18 | $104.78 | $115.21 | +1.55% | 1,067,862 |
| Oct 28, 2026 | $116.82 | $118.12 | $110.89 | $113.45 | -2.04% | 748,745 |
| Oct 27, 2026 | $115.79 | $116.43 | $113.75 | $115.81 | +1.46% | 480,104 |
| Oct 26, 2026 | $114.30 | $115.55 | $113.50 | $114.14 | +0.80% | 281,709 |
| Oct 23, 2026 | $113.90 | $114.87 | $112.87 | $113.23 | -2.00% | 300,449 |
| Oct 22, 2026 | $115.40 | $116.57 | $113.48 | $115.54 | -0.99% | 467,417 |
| Oct 21, 2026 | $116.15 | $117.60 | $115.08 | $116.69 | +1.77% | 438,931 |
| Oct 20, 2026 | $112.90 | $114.89 | $111.10 | $114.66 | +1.54% | 503,342 |
| Oct 19, 2026 | $113.12 | $113.24 | $111.77 | $112.92 | +0.47% | 366,826 |
| Oct 16, 2026 | $113.46 | $115.09 | $111.17 | $112.39 | -0.95% | 630,300 |
| Oct 15, 2026 | $113.04 | $114.80 | $110.89 | $113.47 | +0.42% | 668,188 |
| Oct 14, 2026 | $112.55 | $115.92 | $112.09 | $113.00 | -1.09% | 464,459 |
| Oct 13, 2026 | $114.04 | $115.60 | $112.93 | $114.24 | -0.47% | 600,878 |
| Oct 12, 2026 | $113.51 | $115.13 | $113.27 | $114.78 | +1.07% | 261,808 |
| Oct 9, 2026 | $112.91 | $114.76 | $111.80 | $113.57 | +0.85% | 264,577 |
| Oct 8, 2026 | $113.92 | $115.38 | $110.92 | $112.61 | -1.57% | 367,595 |
| Oct 7, 2026 | $116.12 | $116.90 | $112.21 | $114.41 | -3.16% | 876,880 |
| Oct 6, 2026 | $116.98 | $118.27 | $114.16 | $118.14 | +1.47% | 334,597 |
| Oct 5, 2026 | $115.40 | $119.03 | $114.79 | $116.43 | +0.08% | 553,914 |
| Oct 2, 2026 | $114.17 | $117.42 | $113.95 | $116.34 | +3.72% | 504,474 |
| Oct 1, 2026 | $110.37 | $114.96 | $109.45 | $112.17 | +1.25% | 541,077 |
| Sep 30, 2026 | $114.53 | $114.53 | $110.76 | $110.79 | -3.04% | 454,217 |
| Sep 29, 2026 | $115.35 | $116.63 | $113.80 | $114.26 | -0.65% | 354,073 |
| Sep 28, 2026 | $114.28 | $116.00 | $113.12 | $115.01 | +0.23% | 410,741 |
| Sep 25, 2026 | $113.28 | $115.30 | $112.66 | $114.75 | +1.75% | 369,824 |
| Sep 24, 2026 | $112.47 | $113.97 | $111.08 | $112.78 | -0.42% | 401,327 |
| Sep 23, 2026 | $116.38 | $116.38 | $113.16 | $113.25 | -2.11% | 348,273 |
| Sep 22, 2026 | $116.81 | $117.51 | $115.57 | $115.69 | +0.52% | 429,984 |
| Sep 21, 2026 | $114.60 | $115.89 | $113.26 | $115.09 | +1.11% | 377,747 |
| Sep 18, 2026 | $114.73 | $116.19 | $112.91 | $113.83 | +0.04% | 1,158,587 |
| Sep 17, 2026 | $117.19 | $117.19 | $113.26 | $113.78 | -1.34% | 470,705 |
| Sep 16, 2026 | $114.67 | $116.35 | $113.61 | $115.33 | +1.99% | 626,102 |
| Sep 15, 2026 | $113.77 | $113.79 | $111.34 | $113.08 | -0.25% | 425,669 |
| Sep 14, 2026 | $111.27 | $113.81 | $109.93 | $113.36 | -0.54% | 289,883 |
| Sep 11, 2026 | $115.05 | $116.14 | $113.78 | $113.98 | +0.46% | 274,281 |
| Sep 10, 2026 | $115.87 | $116.01 | $112.79 | $113.46 | -3.40% | 337,757 |
| Sep 9, 2026 | $117.06 | $118.55 | $116.37 | $117.45 | -0.68% | 274,865 |
| Sep 8, 2026 | $119.47 | $120.88 | $118.19 | $118.25 | -0.86% | 315,392 |
| Sep 4, 2026 | $116.49 | $119.53 | $116.49 | $119.28 | +1.81% | 326,123 |
| Sep 3, 2026 | $115.71 | $117.92 | $112.86 | $117.16 | +1.77% | 375,463 |
| Sep 2, 2026 | $114.02 | $116.47 | $112.65 | $115.12 | +1.33% | 564,554 |
| Sep 1, 2026 | $115.96 | $116.40 | $113.52 | $113.61 | -2.90% | 462,225 |
| Aug 31, 2026 | $117.67 | $118.06 | $116.42 | $117.00 | -0.96% | 333,337 |
| Aug 28, 2026 | $120.30 | $121.81 | $116.73 | $118.13 | -1.87% | 422,010 |
| Aug 27, 2026 | $122.69 | $122.69 | $118.74 | $120.38 | -0.95% | 246,243 |
| Aug 26, 2026 | $119.60 | $123.30 | $119.60 | $121.53 | +0.73% | 288,890 |
| Aug 25, 2026 | $119.23 | $121.56 | $118.69 | $120.65 | +0.73% | 413,676 |
| Aug 24, 2026 | $123.01 | $123.53 | $119.66 | $119.78 | -2.23% | 330,970 |
| Aug 21, 2026 | $123.26 | $123.72 | $121.30 | $122.51 | +0.43% | 176,074 |
| Aug 20, 2026 | $121.05 | $123.77 | $120.80 | $121.99 | -0.52% | 259,121 |
| Aug 19, 2026 | $122.54 | $123.34 | $120.02 | $122.63 | +0.53% | 354,114 |
| Aug 18, 2026 | $125.48 | $125.91 | $121.97 | $121.98 | -3.30% | 248,552 |
| Aug 17, 2026 | $127.11 | $127.30 | $125.25 | $126.14 | +0.23% | 391,241 |
| Aug 14, 2026 | $122.62 | $126.79 | $121.47 | $125.85 | +2.27% | 314,971 |
| Aug 13, 2026 | $127.22 | $128.43 | $122.44 | $123.06 | -2.57% | 518,353 |
| Aug 12, 2026 | $130.17 | $130.61 | $125.66 | $126.31 | -1.87% | 363,528 |
| Aug 11, 2026 | $127.67 | $129.88 | $127.67 | $128.72 | +1.54% | 434,163 |
| Aug 10, 2026 | $128.06 | $128.84 | $126.26 | $126.77 | -1.12% | 217,059 |
| Aug 7, 2026 | $127.35 | $129.60 | $126.60 | $128.21 | +0.30% | 310,098 |
| Aug 6, 2026 | $130.06 | $130.66 | $126.78 | $127.83 | -1.81% | 491,634 |
| Aug 5, 2026 | $132.89 | $133.78 | $129.92 | $130.18 | -1.76% | 360,224 |
| Aug 4, 2026 | $129.84 | $132.97 | $127.82 | $132.51 | +2.63% | 685,973 |
| Aug 3, 2026 | $125.00 | $130.25 | $124.99 | $129.12 | +3.34% | 415,327 |
| Jul 31, 2026 | $124.34 | $127.44 | $122.42 | $124.95 | +0.32% | 563,405 |
| Jul 30, 2026 | $120.85 | $125.38 | $116.38 | $124.55 | +11.34% | 901,435 |
| Jul 29, 2026 | $118.79 | $118.79 | $111.29 | $111.86 | -5.04% | 549,285 |
| Jul 28, 2026 | $118.28 | $118.99 | $116.35 | $117.80 | -0.44% | 333,570 |
| Jul 27, 2026 | $120.34 | $120.99 | $116.07 | $118.32 | -0.48% | 413,358 |
| Jul 24, 2026 | $118.85 | $120.67 | $118.17 | $118.89 | +0.93% | 294,005 |
| Jul 23, 2026 | $115.65 | $118.60 | $115.65 | $117.80 | +0.73% | 294,034 |
| Jul 22, 2026 | $116.07 | $117.02 | $115.46 | $116.95 | +0.80% | 410,514 |
| Jul 21, 2026 | $115.09 | $117.18 | $114.27 | $116.02 | +1.63% | 349,036 |
| Jul 20, 2026 | $117.07 | $117.07 | $113.74 | $114.16 | -2.12% | 444,651 |
| Jul 17, 2026 | $117.24 | $120.67 | $116.28 | $116.63 | -2.40% | 586,378 |
| Jul 16, 2026 | $115.25 | $121.20 | $115.25 | $119.50 | +1.46% | 513,060 |
| Jul 15, 2026 | $118.03 | $118.51 | $115.42 | $117.78 | -0.46% | 663,275 |
| Jul 14, 2026 | $119.00 | $120.00 | $116.80 | $118.33 | +1.19% | 453,640 |
| Jul 13, 2026 | $114.66 | $118.38 | $113.10 | $116.94 | +1.48% | 665,344 |
| Jul 10, 2026 | $116.29 | $117.97 | $114.79 | $115.23 | -1.42% | 478,683 |
| Jul 9, 2026 | $120.80 | $120.85 | $116.50 | $116.89 | -1.86% | 525,186 |
| Jul 8, 2026 | $124.85 | $125.15 | $118.04 | $119.11 | -5.90% | 680,451 |
| Jul 7, 2026 | $133.02 | $134.00 | $123.59 | $126.58 | -5.44% | 613,696 |
| Jul 6, 2026 | $131.09 | $134.51 | $129.84 | $133.86 | +2.11% | 740,731 |
| Jul 2, 2026 | $127.56 | $131.32 | $127.00 | $131.09 | +2.74% | 952,311 |
| Jul 1, 2026 | $128.71 | $130.94 | $126.00 | $127.59 | -0.70% | 996,935 |
| Jun 30, 2026 | $127.74 | $129.54 | $126.08 | $128.49 | +1.42% | 428,599 |
| Jun 29, 2026 | $123.20 | $126.69 | $122.53 | $126.69 | +1.05% | 698,341 |
| Jun 26, 2026 | $125.14 | $127.27 | $123.67 | $125.37 | -1.26% | 2,072,556 |
| Jun 25, 2026 | $122.91 | $128.47 | $122.43 | $126.97 | +4.35% | 800,897 |
| Jun 24, 2026 | $119.65 | $123.36 | $117.84 | $121.68 | +2.95% | 796,394 |
| Jun 23, 2026 | $116.27 | $119.27 | $115.94 | $118.19 | +0.64% | 449,695 |
| Jun 22, 2026 | $119.49 | $119.49 | $116.33 | $117.44 | -0.91% | 531,168 |
| Jun 18, 2026 | $115.91 | $119.29 | $115.91 | $118.52 | +4.12% | 1,008,999 |
| Jun 17, 2026 | $112.77 | $114.49 | $112.43 | $113.83 | +1.00% | 428,853 |
| Jun 16, 2026 | $111.72 | $113.85 | $110.84 | $112.70 | +2.08% | 433,710 |
| Jun 15, 2026 | $111.15 | $112.66 | $109.84 | $110.40 | +1.18% | 363,286 |
| Jun 12, 2026 | $111.39 | $111.90 | $108.63 | $109.11 | -1.09% | 454,640 |
| Jun 11, 2026 | $112.34 | $114.00 | $110.01 | $110.31 | -0.31% | 601,574 |
| Jun 10, 2026 | $110.20 | $111.50 | $108.84 | $110.65 | +0.49% | 634,777 |
| Jun 9, 2026 | $108.27 | $111.88 | $108.20 | $110.11 | +3.02% | 565,309 |
| Jun 8, 2026 | $107.62 | $108.43 | $105.62 | $106.88 | +0.37% | 382,256 |
| Jun 5, 2026 | $106.93 | $108.22 | $106.38 | $106.49 | -1.32% | 322,091 |
| Jun 4, 2026 | $108.50 | $109.71 | $107.54 | $107.91 | +0.73% | 305,326 |
| Jun 3, 2026 | $106.65 | $108.00 | $105.20 | $107.13 | +0.64% | 465,805 |
| Jun 2, 2026 | $106.19 | $107.50 | $105.21 | $106.45 | +0.91% | 477,303 |
| Jun 1, 2026 | $105.07 | $106.43 | $101.19 | $105.49 | -1.13% | 680,637 |
| May 29, 2026 | $112.33 | $112.33 | $106.32 | $106.70 | -5.85% | 772,368 |
| May 28, 2026 | $114.83 | $116.02 | $111.85 | $113.33 | -2.60% | 426,316 |
| May 27, 2026 | $115.98 | $117.04 | $114.91 | $116.35 | -0.16% | 313,659 |
| May 26, 2026 | $113.34 | $117.07 | $112.93 | $116.54 | +3.49% | 443,602 |
| May 22, 2026 | $112.29 | $112.76 | $110.41 | $112.61 | +0.89% | 304,463 |
| May 21, 2026 | $111.17 | $112.61 | $109.01 | $111.62 | -0.55% | 331,256 |
| May 20, 2026 | $109.56 | $112.66 | $109.36 | $112.24 | +2.44% | 347,708 |
| May 19, 2026 | $111.14 | $111.55 | $109.18 | $109.57 | -2.79% | 376,501 |
| May 18, 2026 | $111.26 | $113.28 | $109.07 | $112.71 | +1.24% | 352,386 |
| May 15, 2026 | $113.42 | $113.42 | $110.48 | $111.33 | -3.26% | 277,194 |
| May 14, 2026 | $115.20 | $116.17 | $113.52 | $115.08 | +0.74% | 332,461 |
| May 13, 2026 | $114.73 | $115.05 | $113.61 | $114.24 | -1.03% | 272,295 |
| May 12, 2026 | $117.21 | $117.40 | $113.15 | $115.43 | -1.66% | 405,794 |
| May 11, 2026 | $118.19 | $119.46 | $116.92 | $117.38 | -0.80% | 431,276 |
| May 8, 2026 | $121.29 | $122.52 | $118.10 | $118.33 | -1.77% | 302,023 |
| May 7, 2026 | $125.06 | $125.06 | $120.37 | $120.46 | -3.34% | 471,821 |
| May 6, 2026 | $123.94 | $125.65 | $122.63 | $124.62 | +2.56% | 499,266 |
| May 5, 2026 | $119.29 | $121.84 | $118.00 | $121.51 | +3.42% | 464,918 |
| May 4, 2026 | $121.20 | $122.09 | $117.47 | $117.49 | -3.39% | 529,048 |
| May 1, 2026 | $122.96 | $123.19 | $119.39 | $121.61 | -1.23% | 570,245 |
| Apr 30, 2026 | $123.05 | $127.53 | $122.54 | $123.13 | +1.36% | 685,829 |
| Apr 29, 2026 | $126.73 | $128.90 | $119.13 | $121.48 | +8.72% | 1,219,283 |
| Apr 28, 2026 | $115.78 | $116.00 | $111.20 | $111.74 | -3.39% | 381,378 |
| Apr 27, 2026 | $115.99 | $117.06 | $115.03 | $115.66 | -0.30% | 290,832 |
| Apr 24, 2026 | $117.42 | $118.45 | $115.82 | $116.01 | -0.68% | 269,209 |
| Apr 23, 2026 | $114.80 | $117.96 | $114.80 | $116.81 | +2.46% | 374,744 |
| Apr 22, 2026 | $114.08 | $114.86 | $113.44 | $114.01 | +0.45% | 254,043 |
| Apr 21, 2026 | $115.35 | $116.37 | $112.40 | $113.50 | -1.54% | 674,989 |
| Apr 20, 2026 | $113.82 | $115.44 | $112.96 | $115.28 | +0.91% | 362,693 |
| Apr 17, 2026 | $112.28 | $115.25 | $111.51 | $114.24 | +3.47% | 770,313 |
| Apr 16, 2026 | $115.48 | $115.48 | $110.06 | $110.41 | -2.42% | 474,633 |
| Apr 15, 2026 | $115.83 | $115.89 | $111.70 | $113.15 | -3.47% | 550,520 |
| Apr 14, 2026 | $118.46 | $118.50 | $115.70 | $117.22 | -0.59% | 471,164 |
| Apr 13, 2026 | $115.04 | $118.19 | $113.88 | $117.92 | +2.50% | 655,547 |
| Apr 10, 2026 | $115.14 | $116.16 | $114.24 | $115.04 | +0.25% | 253,148 |
| Apr 9, 2026 | $112.45 | $115.06 | $111.68 | $114.75 | +1.46% | 506,581 |
| Apr 8, 2026 | $113.52 | $116.58 | $112.39 | $113.10 | +4.17% | 684,440 |
| Apr 7, 2026 | $108.71 | $110.00 | $107.45 | $108.57 | -0.49% | 341,325 |
| Apr 6, 2026 | $108.73 | $109.40 | $107.20 | $109.11 | -0.13% | 243,609 |
| Apr 2, 2026 | $107.40 | $110.89 | $105.33 | $109.25 | -0.39% | 400,114 |
| Apr 1, 2026 | $107.90 | $110.93 | $107.87 | $109.68 | +1.42% | 482,590 |
| Mar 31, 2026 | $106.23 | $108.87 | $104.90 | $108.14 | +3.22% | 466,902 |
| Mar 30, 2026 | $107.07 | $107.07 | $103.25 | $104.77 | -1.60% | 437,316 |
| Mar 27, 2026 | $108.16 | $108.97 | $105.80 | $106.47 | -1.92% | 317,314 |
| Mar 26, 2026 | $109.98 | $111.61 | $107.96 | $108.55 | -2.51% | 229,208 |
| Mar 25, 2026 | $113.72 | $113.72 | $110.37 | $111.34 | -0.81% | 276,888 |
| Mar 24, 2026 | $107.91 | $112.41 | $106.76 | $112.25 | +3.43% | 373,380 |
| Mar 23, 2026 | $108.71 | $111.05 | $107.28 | $108.53 | +2.80% | 433,172 |
| Mar 20, 2026 | $105.80 | $107.08 | $104.36 | $105.57 | +0.21% | 1,858,687 |
| Mar 19, 2026 | $105.26 | $106.69 | $103.80 | $105.35 | -1.57% | 474,482 |
| Mar 18, 2026 | $105.38 | $107.87 | $105.38 | $107.03 | -0.17% | 664,577 |
| Mar 17, 2026 | $107.55 | $107.55 | $105.48 | $107.21 | +0.26% | 423,063 |
| Mar 16, 2026 | $106.76 | $107.31 | $104.60 | $106.93 | +1.43% | 409,402 |
| Mar 13, 2026 | $107.55 | $109.00 | $103.40 | $105.42 | -1.31% | 675,944 |
| Mar 12, 2026 | $108.78 | $109.87 | $106.02 | $106.82 | -3.67% | 823,881 |
| Mar 11, 2026 | $108.63 | $111.32 | $107.35 | $110.89 | +2.22% | 460,013 |
| Mar 10, 2026 | $108.70 | $112.94 | $108.00 | $108.48 | +2.16% | 587,407 |
| Mar 9, 2026 | $106.83 | $107.14 | $103.86 | $106.19 | -2.37% | 602,113 |
| Mar 6, 2026 | $109.36 | $110.00 | $106.46 | $108.77 | -3.20% | 452,829 |
| Mar 5, 2026 | $115.76 | $116.99 | $111.34 | $112.37 | -3.80% | 507,771 |
| Mar 4, 2026 | $119.44 | $119.44 | $116.71 | $116.81 | -1.18% | 385,867 |
| Mar 3, 2026 | $116.77 | $119.34 | $113.70 | $118.21 | -1.14% | 659,299 |
| Mar 2, 2026 | $114.39 | $121.00 | $112.24 | $119.57 | +2.70% | 414,275 |
| Feb 27, 2026 | $116.10 | $119.83 | $114.76 | $116.43 | -1.02% | 515,958 |
| Feb 26, 2026 | $121.90 | $122.66 | $117.55 | $117.63 | -1.50% | 624,680 |
| Feb 25, 2026 | $123.54 | $132.75 | $118.79 | $119.42 | +2.08% | 1,006,132 |
| Feb 24, 2026 | $116.28 | $118.62 | $116.06 | $116.99 | +1.18% | 455,502 |
| Feb 23, 2026 | $118.00 | $118.74 | $115.33 | $115.62 | -2.63% | 425,204 |
| Feb 20, 2026 | $116.95 | $119.00 | $116.76 | $118.74 | +1.31% | 365,273 |
| Feb 19, 2026 | $116.79 | $118.26 | $114.90 | $117.20 | -0.29% | 248,967 |
| Feb 18, 2026 | $118.20 | $119.78 | $116.88 | $117.54 | -0.60% | 217,266 |
| Feb 17, 2026 | $119.89 | $121.06 | $117.50 | $118.25 | -1.86% | 366,870 |
| Feb 13, 2026 | $119.47 | $121.55 | $118.53 | $120.49 | +0.95% | 271,295 |
| Feb 12, 2026 | $120.35 | $123.68 | $117.54 | $119.36 | +0.13% | 326,583 |
| Feb 11, 2026 | $120.52 | $120.89 | $118.81 | $119.20 | +0.64% | 256,903 |
| Feb 10, 2026 | $116.78 | $118.60 | $115.87 | $118.44 | +1.45% | 246,170 |
| Feb 9, 2026 | $116.44 | $117.68 | $115.72 | $116.75 | +0.03% | 218,345 |
| Feb 6, 2026 | $113.77 | $117.33 | $112.22 | $116.71 | +3.83% | 320,971 |
| Feb 5, 2026 | $111.51 | $113.17 | $111.04 | $112.41 | +1.28% | 357,484 |
| Feb 4, 2026 | $110.24 | $112.60 | $108.54 | $110.99 | +0.68% | 422,813 |
| Feb 3, 2026 | $111.39 | $111.67 | $108.25 | $110.24 | -1.60% | 705,951 |
| Feb 2, 2026 | $108.64 | $112.14 | $107.91 | $112.03 | +3.65% | 492,609 |
| Jan 30, 2026 | $107.38 | $109.52 | $105.84 | $108.09 | -0.18% | 795,155 |
| Jan 29, 2026 | $109.50 | $109.63 | $107.04 | $108.28 | -0.63% | 566,586 |
| Jan 28, 2026 | $113.39 | $113.66 | $108.40 | $108.97 | -3.91% | 333,490 |
| Jan 27, 2026 | $114.13 | $115.43 | $112.11 | $113.41 | -0.69% | 367,291 |
| Jan 26, 2026 | $112.62 | $115.11 | $110.58 | $114.20 | +2.01% | 335,176 |
| Jan 23, 2026 | $114.71 | $114.71 | $111.01 | $111.95 | -2.44% | 324,706 |
| Jan 22, 2026 | $115.86 | $116.57 | $114.28 | $114.75 | +0.17% | 202,405 |
| Jan 21, 2026 | $113.48 | $114.95 | $112.17 | $114.56 | +1.99% | 293,294 |
| Jan 20, 2026 | $112.18 | $114.76 | $112.02 | $112.33 | -1.90% | 302,148 |
| Jan 16, 2026 | $117.16 | $117.16 | $112.94 | $114.51 | -2.04% | 677,726 |
| Jan 15, 2026 | $115.85 | $118.30 | $115.83 | $116.90 | +0.52% | 362,979 |
| Jan 14, 2026 | $118.22 | $119.42 | $116.00 | $116.30 | -0.93% | 504,784 |
| Jan 13, 2026 | $117.41 | $118.87 | $116.20 | $117.39 | +0.38% | 425,281 |
| Jan 12, 2026 | $116.38 | $118.13 | $116.38 | $116.94 | +0.32% | 240,786 |
| Jan 9, 2026 | $116.32 | $117.00 | $115.33 | $116.57 | +0.59% | 261,184 |
| Jan 8, 2026 | $113.20 | $116.01 | $113.20 | $115.89 | +1.90% | 221,965 |
| Jan 7, 2026 | $114.55 | $115.07 | $112.30 | $113.73 | -0.69% | 326,714 |
| Jan 6, 2026 | $113.31 | $114.60 | $110.88 | $114.52 | +0.64% | 385,458 |
| Jan 5, 2026 | $111.09 | $115.13 | $111.09 | $113.79 | +2.11% | 261,142 |
| Jan 2, 2026 | $109.22 | $111.67 | $109.22 | $111.44 | +2.62% | 483,113 |
| Dec 31, 2025 | $109.56 | $110.42 | $108.21 | $108.59 | -0.87% | 331,734 |
| Dec 30, 2025 | $110.58 | $111.14 | $109.52 | $109.54 | -1.79% | 269,024 |
| Dec 29, 2025 | $113.62 | $114.05 | $110.33 | $111.54 | -1.67% | 277,549 |
| Dec 26, 2025 | $114.51 | $115.20 | $112.82 | $113.44 | -0.66% | 332,331 |
| Dec 24, 2025 | $113.62 | $114.42 | $112.77 | $114.19 | +0.08% | 211,750 |
| Dec 23, 2025 | $112.74 | $115.07 | $112.74 | $114.10 | +0.77% | 508,732 |
| Dec 22, 2025 | $113.16 | $114.13 | $112.36 | $113.23 | +0.60% | 229,052 |
| Dec 19, 2025 | $112.60 | $112.81 | $111.07 | $112.56 | +1.22% | 875,766 |
| Dec 18, 2025 | $110.45 | $112.65 | $109.15 | $111.20 | +1.51% | 767,240 |
| Dec 17, 2025 | $110.86 | $112.26 | $109.19 | $109.55 | -1.54% | 383,254 |
| Dec 16, 2025 | $110.63 | $112.16 | $110.09 | $111.26 | +1.10% | 688,923 |
| Dec 15, 2025 | $111.40 | $111.40 | $108.59 | $110.05 | -0.70% | 440,074 |
| Dec 12, 2025 | $112.35 | $112.43 | $110.06 | $110.83 | -1.26% | 486,479 |
| Dec 11, 2025 | $110.93 | $113.25 | $110.48 | $112.24 | +1.68% | 390,525 |
| Dec 10, 2025 | $109.74 | $111.79 | $109.09 | $110.39 | +0.94% | 565,755 |
| Dec 9, 2025 | $109.89 | $111.51 | $109.06 | $109.36 | -0.84% | 673,444 |
| Dec 8, 2025 | $111.05 | $112.74 | $110.00 | $110.29 | -0.50% | 233,133 |
| Dec 5, 2025 | $111.49 | $111.49 | $109.94 | $110.84 | -0.08% | 213,852 |
| Dec 4, 2025 | $110.17 | $111.73 | $108.76 | $110.93 | -0.56% | 1,796,228 |
| Dec 3, 2025 | $112.54 | $112.95 | $110.45 | $111.55 | -0.51% | 1,186,578 |
| Dec 2, 2025 | $113.96 | $115.30 | $112.00 | $112.12 | -0.89% | 1,837,113 |
| Dec 1, 2025 | $115.29 | $115.49 | $111.30 | $113.13 | -0.76% | 385,894 |
| Nov 28, 2025 | $113.52 | $114.06 | $112.94 | $114.00 | +1.07% | 189,527 |
| Nov 26, 2025 | $111.65 | $114.57 | $111.31 | $112.79 | +1.02% | 608,870 |
| Nov 25, 2025 | $110.50 | $112.69 | $110.17 | $111.65 | +1.16% | 257,754 |
| Nov 24, 2025 | $108.88 | $111.60 | $108.01 | $110.37 | +1.55% | 266,361 |
| Nov 21, 2025 | $106.43 | $110.00 | $106.04 | $108.69 | +2.38% | 305,917 |
| Nov 20, 2025 | $109.40 | $110.21 | $105.65 | $106.16 | -1.10% | 292,109 |
| Nov 19, 2025 | $106.79 | $108.63 | $106.27 | $107.34 | +0.56% | 216,220 |
| Nov 18, 2025 | $106.65 | $107.97 | $105.50 | $106.74 | -0.30% | 338,848 |
| Nov 17, 2025 | $110.03 | $110.03 | $106.09 | $107.06 | -2.44% | 284,017 |
| Nov 14, 2025 | $107.85 | $109.97 | $105.11 | $109.74 | -0.35% | 342,568 |
| Nov 13, 2025 | $110.59 | $112.08 | $109.28 | $110.12 | -0.94% | 460,170 |
| Nov 12, 2025 | $110.66 | $112.76 | $110.66 | $111.16 | +0.62% | 381,260 |
| Nov 11, 2025 | $111.70 | $114.01 | $110.15 | $110.48 | -1.88% | 260,194 |
| Nov 10, 2025 | $112.08 | $113.10 | $110.48 | $112.60 | +1.71% | 287,174 |
| Nov 7, 2025 | $110.05 | $111.99 | $109.07 | $110.71 | -0.22% | 371,244 |
| Nov 6, 2025 | $112.86 | $114.17 | $110.71 | $110.95 | -1.87% | 367,980 |
| Nov 5, 2025 | $112.97 | $114.18 | $112.28 | $113.07 | -0.48% | 397,932 |
| Nov 4, 2025 | $115.76 | $115.94 | $113.47 | $113.62 | -1.47% | 630,190 |
| Nov 3, 2025 | $117.80 | $119.60 | $114.68 | $115.31 | – | 760,002 |
Seasonality
FSS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 0.3% | -1.4% | 4.5% | 2.9% | 6.4% | 7.5% | -0.4% | -0.5% | 0.1% | 6.0% | -2.0% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 3 of 9 |
| 2026 | -0.5% | 7.7% | -7.0% | 13.9% | -13.2% | 20.4% | -2.8% | -6.2% | -5.3% | 1.7% | 2.4% | |
| 2025 | 6.4% | -17.3% | -9.3% | 10.7% | 15.7% | 13.1% | 18.9% | -2.7% | -3.3% | -0.8% | -3.3% | -4.7% |
| 2024 | 0.3% | 6.4% | 3.8% | -4.2% | 13.3% | -9.1% | 19.5% | -5.4% | -1.1% | -12.7% | 19.6% | -5.2% |
| 2023 | 14.6% | -0.9% | 2.9% | -5.2% | 3.3% | 20.8% | -4.6% | -0.1% | -2.0% | -2.8% | 19.0% | 11.3% |
| 2022 | -10.0% | -7.5% | -6.3% | 0.8% | 3.4% | 1.4% | 16.6% | -3.8% | -6.4% | 25.0% | 4.3% | -4.4% |
| 2021 | -1.4% | 11.4% | 5.4% | 8.2% | 2.8% | -5.3% | -1.5% | 2.8% | -4.9% | 10.8% | -0.7% | 2.1% |
| 2020 | -0.3% | -9.8% | -5.6% | -1.3% | 8.5% | 2.0% | 4.0% | 4.2% | -8.9% | -1.9% | 8.5% | 6.9% |
| 2019 | 10.5% | 11.8% | 6.1% | 10.7% | -16.7% | 12.0% | 16.4% | -4.4% | 10.2% | -0.9% | 1.8% | -2.1% |
| 2018 | 1.2% | 5.2% | 3.3% | -1.6% | 10.7% | -2.5% | 2.0% | 9.9% | 2.9% | -17.9% | 7.0% | -15.2% |
| 2017 | -0.4% | -4.2% | -6.7% | 13.0% | 0.9% | 10.7% | 6.6% | 1.4% | 13.9% | 0.3% | 1.0% | -6.6% |
See a number that looks wrong?