Federal Signal

FSS
🏛️ usa →
120.94
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.41 85.87 85.41 85.60 7.9K
09:31 85.60 85.62 85.51 85.62 4.0K
09:32 86.65 86.77 86.35 86.35 5.2K
09:37 86.01 86.01 86.01 86.01 0.9K
09:38 86.27 86.27 86.27 86.27 1.4K
09:39 86.19 86.19 86.19 86.19 0.8K
09:43 86.19 86.19 86.19 86.19 0.5K
09:45 85.86 86.23 85.86 86.23 6.7K
09:48 86.26 86.26 86.26 86.26 1.0K
09:49 86.13 86.13 86.13 86.13 0.1K
09:50 86.15 86.15 86.15 86.15 0.3K
09:51 86.17 86.17 86.17 86.17 1.1K
09:52 86.11 86.11 86.07 86.07 0.8K
09:53 86.17 86.18 86.07 86.11 8.8K
09:54 86.11 86.14 86.11 86.14 3.2K
09:55 86.14 86.36 86.14 86.36 1.9K
09:56 86.36 86.46 86.36 86.46 0.6K
09:57 86.67 86.67 86.67 86.67 1.1K
09:59 86.81 86.81 86.81 86.81 0.5K
10:00 86.99 86.99 86.40 86.93 4.6K
10:03 86.87 86.87 86.87 86.87 0.6K
10:04 86.87 86.87 86.66 86.66 4.4K
10:05 86.62 86.75 86.62 86.74 7.3K
10:06 86.73 86.73 86.61 86.61 1.4K
10:07 86.76 86.80 86.70 86.78 2.5K
10:08 86.80 86.80 86.80 86.80 1.1K
10:09 86.83 86.83 86.83 86.83 0.5K
10:10 86.79 86.79 86.50 86.68 6.6K
10:11 86.70 86.70 86.70 86.70 0.5K
10:12 86.66 86.66 86.56 86.56 1.7K
10:13 86.49 86.49 86.43 86.43 1.7K
10:15 86.37 86.37 86.36 86.36 1.4K
10:16 86.43 86.43 86.43 86.43 1.3K
10:18 86.39 86.39 86.39 86.39 1.4K
10:19 86.43 86.43 86.43 86.43 0.4K
10:20 86.43 86.43 86.34 86.34 3.7K
10:21 86.33 86.51 86.33 86.51 5.7K
10:23 86.57 86.57 86.57 86.57 0.5K
10:24 86.52 86.52 86.47 86.47 1.3K
10:25 86.47 86.47 86.47 86.47 1.2K
10:26 86.77 86.77 86.77 86.77 1.8K
10:27 86.79 86.79 86.79 86.79 1.2K
10:29 86.92 86.94 86.89 86.89 15.6K
10:33 86.80 86.80 86.80 86.80 0.6K
10:36 86.69 86.69 86.68 86.68 0.9K
10:37 86.79 86.94 86.79 86.94 3.6K
10:41 87.17 87.17 87.11 87.11 0.6K
10:43 87.21 87.21 87.21 87.21 0.5K
10:45 87.11 87.11 87.11 87.11 0.5K
10:46 87.11 87.11 87.11 87.11 1.2K
10:47 87.32 87.32 87.32 87.32 0.5K
10:50 87.16 87.16 87.14 87.14 1.6K
10:51 87.11 87.11 87.11 87.11 0.6K
10:52 87.09 87.16 87.07 87.16 1.2K
10:54 87.20 87.20 87.20 87.20 4.6K
10:55 87.50 87.64 87.50 87.57 23.9K
10:58 87.65 87.65 87.65 87.65 0.4K
11:01 87.71 87.71 87.64 87.64 1.6K
11:02 87.49 87.49 87.49 87.49 0.6K
11:03 87.59 87.59 87.59 87.59 0.3K
11:04 87.59 87.61 87.59 87.61 1.0K
11:05 87.61 87.61 87.61 87.61 0.5K
11:06 87.61 87.61 87.54 87.58 2.3K
11:07 87.53 87.57 87.53 87.57 1.1K
11:08 87.69 87.69 87.69 87.69 3.1K
11:09 87.66 87.66 87.66 87.66 1.6K
11:11 87.66 87.66 87.66 87.66 0.2K
11:13 87.64 87.65 87.64 87.65 0.5K
11:14 87.65 87.65 87.64 87.64 2.7K
11:15 87.79 87.79 87.55 87.55 2.4K
11:16 87.50 87.50 87.50 87.50 1.0K
11:17 87.52 87.52 87.52 87.52 0.3K
11:18 87.51 87.51 87.47 87.47 1.1K
11:21 87.59 87.59 87.59 87.59 1.6K
11:26 87.63 87.69 87.63 87.69 1.0K
11:27 87.72 87.75 87.72 87.75 2.6K
11:30 87.77 87.79 87.77 87.79 1.5K
11:31 87.75 87.75 87.75 87.75 1.9K
11:32 87.73 87.73 87.68 87.68 3.5K
11:33 87.73 87.73 87.70 87.70 1.3K
11:34 87.70 87.70 87.70 87.70 0.2K
11:36 87.70 87.70 87.70 87.70 1.3K
11:37 87.70 87.70 87.70 87.70 0.1K
11:38 87.61 87.61 87.59 87.59 2.7K
11:40 87.59 87.61 87.59 87.61 1.6K
11:41 87.72 87.72 87.72 87.72 1.0K
11:42 87.64 87.64 87.58 87.58 2.0K
11:45 87.64 87.64 87.64 87.64 0.7K
11:46 87.68 87.72 87.68 87.72 1.8K
11:47 87.72 87.77 87.72 87.72 1.7K
11:49 87.76 87.76 87.76 87.76 1.4K
11:52 87.83 87.83 87.83 87.83 2.8K
11:53 87.83 87.83 87.83 87.83 2.1K
11:57 87.75 87.75 87.75 87.75 1.5K
11:58 87.68 87.68 87.65 87.65 1.0K
11:59 87.55 87.55 87.55 87.55 1.5K
12:02 87.59 87.59 87.58 87.58 1.6K
12:06 87.52 87.52 87.51 87.51 1.3K
12:08 87.52 87.52 87.52 87.52 2.2K
12:09 87.50 87.57 87.50 87.57 3.9K
12:12 87.72 87.72 87.72 87.72 1.6K
12:14 87.76 87.77 87.76 87.77 2.1K
12:18 87.77 87.77 87.76 87.76 2.9K
12:20 87.75 87.75 87.75 87.75 0.4K
12:24 87.68 87.68 87.62 87.62 2.1K
12:26 87.62 87.62 87.62 87.62 0.4K
12:28 87.68 87.68 87.68 87.68 1.4K
12:31 87.59 87.59 87.59 87.59 0.4K
12:32 87.59 87.62 87.58 87.58 2.6K
12:36 87.58 87.58 87.58 87.58 1.4K
12:37 87.66 87.66 87.66 87.66 1.8K
12:38 87.67 87.67 87.67 87.67 1.6K
12:44 87.67 87.67 87.67 87.67 1.6K
12:47 87.69 87.69 87.61 87.61 3.5K
12:50 87.62 87.62 87.61 87.61 0.3K
12:51 87.56 87.56 87.54 87.54 1.2K
12:52 87.50 87.50 87.50 87.50 0.7K
12:57 87.49 87.49 87.49 87.49 0.2K
12:58 87.62 87.65 87.56 87.65 3.3K
13:00 87.66 87.66 87.63 87.63 0.8K
13:01 87.63 87.63 87.63 87.63 0.2K
13:02 87.63 87.63 87.63 87.63 0.7K
13:03 87.63 87.63 87.63 87.63 1.0K
13:05 87.62 87.62 87.62 87.62 0.1K
13:06 87.62 87.62 87.62 87.62 0.3K
13:07 87.62 87.62 87.62 87.62 1.9K
13:10 87.70 87.70 87.70 87.70 2.6K
13:15 87.69 87.69 87.68 87.68 2.5K
13:16 87.68 87.68 87.68 87.68 0.2K
13:17 87.88 87.88 87.88 87.88 3.2K
13:18 87.87 87.89 87.87 87.89 3.9K
13:19 87.89 87.89 87.89 87.89 3.0K
13:24 87.89 87.89 87.89 87.89 1.5K
13:25 87.89 87.89 87.89 87.89 1.1K
13:28 87.85 87.89 87.85 87.89 0.7K
13:29 87.85 87.85 87.85 87.85 2.0K
13:30 87.84 87.84 87.83 87.83 1.2K
13:31 87.87 87.87 87.87 87.87 2.4K
13:35 87.97 88.05 87.97 88.05 1.6K
13:36 87.94 87.94 87.94 87.94 1.0K
13:40 87.99 87.99 87.99 87.99 0.3K
13:41 88.05 88.05 88.05 88.05 0.8K
13:42 88.05 88.05 88.05 88.05 0.9K
13:43 88.04 88.04 88.04 88.04 0.7K
13:45 88.09 88.09 88.05 88.05 1.3K
13:46 88.05 88.05 88.05 88.05 0.7K
13:49 88.09 88.09 88.09 88.09 1.0K
13:50 88.09 88.09 88.07 88.07 5.5K
13:55 87.94 87.94 87.94 87.94 1.9K
13:56 87.94 87.99 87.94 87.99 1.8K
13:58 87.94 87.94 87.94 87.94 0.3K
13:59 87.89 87.89 87.89 87.89 0.6K
14:00 87.76 87.76 87.76 87.76 2.4K
14:04 87.89 87.89 87.89 87.89 0.7K
14:05 87.93 87.95 87.93 87.95 1.1K
14:06 87.92 87.92 87.92 87.92 0.4K
14:08 87.91 88.02 87.91 88.02 1.7K
14:09 88.02 88.02 88.02 88.02 1.3K
14:10 88.03 88.04 88.03 88.04 1.4K
14:13 88.02 88.02 88.02 88.02 1.9K
14:14 88.03 88.03 88.03 88.03 0.3K
14:15 88.01 88.01 88.00 88.00 1.7K
14:17 88.03 88.03 88.03 88.03 0.3K
14:18 88.00 88.00 87.97 87.97 3.1K
14:20 87.92 88.06 87.92 88.06 4.9K
14:21 88.06 88.06 88.06 88.06 2.2K
14:23 88.01 88.01 88.01 88.01 0.6K
14:25 87.98 87.98 87.98 87.98 0.8K
14:26 87.95 87.95 87.95 87.95 0.6K
14:27 87.96 87.96 87.96 87.96 0.3K
14:29 87.84 87.88 87.84 87.88 3.9K
14:30 87.99 88.03 87.99 88.03 3.7K
14:31 88.03 88.03 88.03 88.03 2.3K
14:34 88.04 88.04 88.04 88.04 0.2K
14:35 88.03 88.03 88.03 88.03 0.5K
14:36 88.04 88.04 88.01 88.01 1.6K
14:39 87.94 87.94 87.88 87.88 1.8K
14:41 87.84 87.84 87.84 87.84 0.4K
14:42 87.81 87.83 87.81 87.83 0.9K
14:44 87.85 87.85 87.85 87.85 1.1K
14:45 87.78 87.78 87.74 87.74 2.7K
14:46 87.75 87.75 87.75 87.75 1.0K
14:52 87.75 87.75 87.75 87.75 0.9K
14:53 87.69 87.69 87.69 87.69 1.4K
14:54 87.71 87.71 87.71 87.71 1.5K
14:55 87.71 87.71 87.71 87.71 1.1K
14:57 87.71 87.71 87.71 87.71 0.5K
14:58 87.66 87.66 87.66 87.66 0.6K
14:59 87.73 87.73 87.69 87.69 2.0K
15:00 87.59 87.59 87.59 87.59 2.5K
15:01 87.54 87.55 87.54 87.54 2.1K
15:02 87.50 87.51 87.50 87.51 2.2K
15:03 87.53 87.53 87.53 87.53 3.1K
15:05 87.69 87.69 87.69 87.69 1.1K
15:06 87.64 87.68 87.60 87.60 2.2K
15:07 87.54 87.54 87.53 87.53 0.6K
15:08 87.52 87.52 87.52 87.52 0.6K
15:09 87.55 87.58 87.55 87.58 1.9K
15:10 87.58 87.58 87.58 87.58 1.6K
15:13 87.67 87.69 87.65 87.66 4.1K
15:15 87.71 87.75 87.71 87.75 1.5K
15:16 87.70 87.70 87.70 87.70 1.8K
15:17 87.71 87.71 87.71 87.71 0.7K
15:18 87.68 87.68 87.65 87.65 2.7K
15:19 87.59 87.59 87.59 87.59 1.8K
15:20 87.58 87.60 87.56 87.56 1.2K
15:21 87.58 87.58 87.57 87.57 4.2K
15:22 87.57 87.62 87.56 87.62 3.1K
15:24 87.63 87.63 87.55 87.55 1.4K
15:26 87.59 87.59 87.59 87.59 3.3K
15:28 87.58 87.58 87.58 87.58 0.9K
15:29 87.58 87.58 87.55 87.55 1.1K
15:30 87.49 87.54 87.49 87.52 2.8K
15:31 87.45 87.45 87.45 87.45 0.6K
15:32 87.43 87.43 87.43 87.43 1.9K
15:34 87.37 87.37 87.37 87.37 0.5K
15:35 87.34 87.39 87.34 87.39 5.8K
15:36 87.48 87.51 87.43 87.43 4.5K
15:37 87.43 87.43 87.42 87.42 3.1K
15:40 87.44 87.44 87.44 87.44 3.2K
15:41 87.50 87.53 87.50 87.53 1.5K
15:42 87.50 87.51 87.50 87.51 21.1K
15:43 87.48 87.48 87.41 87.41 2.0K
15:44 87.41 87.42 87.32 87.32 12.2K
15:45 87.33 87.42 87.33 87.42 3.4K
15:46 87.44 87.47 87.27 87.47 8.6K
15:47 87.50 87.50 87.45 87.46 1.9K
15:48 87.52 87.52 87.36 87.36 14.3K
15:49 87.39 87.40 87.39 87.39 2.7K
15:50 87.45 87.56 87.45 87.56 14.6K
15:51 87.47 87.51 87.46 87.49 11.1K
15:52 87.52 87.53 87.52 87.53 1.7K
15:53 87.56 87.61 87.54 87.54 5.5K
15:54 87.56 87.57 87.49 87.49 8.2K
15:55 87.50 87.50 87.35 87.35 9.7K
15:56 87.34 87.34 87.11 87.11 11.2K
15:57 87.12 87.14 87.10 87.10 8.5K
15:58 87.06 87.14 87.01 87.14 34.5K
15:59 87.14 87.35 87.14 87.35 131.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available