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 88.14 88.14 87.88 87.90 10.0K
09:31 88.10 88.10 88.05 88.05 5.9K
09:32 88.36 88.36 88.25 88.25 2.2K
09:33 88.15 88.23 88.11 88.23 2.5K
09:34 88.46 88.46 88.46 88.46 1.9K
09:35 88.32 88.32 88.32 88.32 0.7K
09:36 88.50 88.50 88.50 88.50 1.4K
09:37 88.10 88.10 88.10 88.10 2.8K
09:41 88.26 88.26 88.26 88.26 2.4K
09:46 88.34 88.34 88.34 88.34 0.8K
09:47 88.33 88.33 88.33 88.33 0.3K
09:48 88.38 88.38 88.07 88.07 2.8K
09:49 88.16 88.16 88.05 88.05 1.2K
09:50 88.05 88.20 88.05 88.20 2.4K
09:52 88.32 88.32 88.32 88.32 1.0K
09:53 88.47 88.47 88.47 88.47 1.0K
09:55 88.37 88.37 88.37 88.37 1.0K
09:57 88.50 88.50 88.50 88.50 0.6K
09:59 88.47 88.47 88.44 88.44 2.3K
10:00 88.57 88.57 88.45 88.48 5.5K
10:02 88.31 88.31 88.31 88.31 1.8K
10:04 88.25 88.25 88.25 88.25 0.6K
10:05 88.31 88.31 88.26 88.26 3.1K
10:06 88.23 88.23 88.20 88.20 3.6K
10:07 88.26 88.32 88.17 88.20 6.0K
10:09 88.13 88.18 88.13 88.18 3.0K
10:10 88.11 88.11 88.11 88.11 0.5K
10:11 88.03 88.11 88.02 88.02 1.8K
10:12 87.89 87.94 87.89 87.93 3.1K
10:13 87.93 87.93 87.93 87.93 1.6K
10:14 87.63 87.63 87.63 87.63 0.6K
10:15 87.73 87.73 87.73 87.73 0.8K
10:17 87.81 87.81 87.81 87.81 1.7K
10:20 87.83 87.94 87.83 87.94 2.8K
10:21 87.88 87.88 87.88 87.88 0.4K
10:22 87.74 87.74 87.74 87.74 1.2K
10:24 87.72 87.83 87.72 87.83 0.4K
10:25 87.85 87.85 87.85 87.85 1.1K
10:26 87.90 87.90 87.90 87.90 0.8K
10:28 87.94 87.98 87.94 87.98 2.0K
10:29 87.94 88.01 87.94 88.01 2.4K
10:31 88.08 88.13 88.08 88.13 2.7K
10:33 88.09 88.09 88.09 88.09 0.2K
10:35 88.00 88.00 88.00 88.00 1.7K
10:36 88.01 88.01 88.00 88.00 2.7K
10:37 88.01 88.01 88.00 88.00 3.4K
10:38 88.01 88.01 87.98 87.98 1.6K
10:39 88.01 88.01 88.01 88.01 0.2K
10:40 88.02 88.02 87.96 87.96 2.8K
10:41 88.01 88.01 88.01 88.01 0.6K
10:42 88.01 88.01 88.01 88.01 0.6K
10:43 88.01 88.01 88.01 88.01 1.0K
10:44 88.04 88.09 88.04 88.09 2.9K
10:45 88.09 88.14 88.09 88.14 3.2K
10:46 88.25 88.28 88.25 88.28 0.4K
10:47 88.27 88.27 88.27 88.27 3.9K
10:49 88.22 88.27 88.22 88.27 1.9K
10:50 88.20 88.20 88.20 88.20 3.3K
10:52 88.15 88.15 88.15 88.15 0.3K
10:53 88.20 88.20 88.17 88.17 1.3K
10:54 88.13 88.13 88.13 88.13 2.2K
10:55 88.11 88.11 88.00 88.00 1.5K
10:59 88.14 88.14 88.12 88.12 2.1K
11:00 88.17 88.21 88.13 88.21 1.7K
11:01 88.16 88.16 88.16 88.16 3.8K
11:02 88.11 88.11 88.11 88.11 0.6K
11:03 88.16 88.16 88.16 88.16 1.7K
11:04 88.25 88.25 88.22 88.22 2.6K
11:05 88.19 88.19 88.19 88.19 2.9K
11:06 88.19 88.19 88.19 88.19 0.2K
11:07 88.10 88.10 88.10 88.10 1.9K
11:08 87.97 88.04 87.96 88.04 2.6K
11:09 87.96 87.97 87.96 87.97 1.0K
11:11 88.05 88.05 88.05 88.05 2.4K
11:12 88.01 88.01 88.01 88.01 0.9K
11:13 88.00 88.00 87.95 87.95 3.0K
11:14 87.95 87.95 87.95 87.95 0.9K
11:15 87.99 87.99 87.99 87.99 1.0K
11:16 88.10 88.10 87.96 87.96 1.1K
11:18 88.12 88.16 88.12 88.16 2.2K
11:19 88.17 88.20 88.17 88.20 2.5K
11:20 88.17 88.17 88.11 88.11 1.8K
11:21 88.12 88.24 88.12 88.24 1.2K
11:22 88.19 88.23 88.19 88.23 1.5K
11:24 88.14 88.19 88.13 88.19 3.3K
11:26 88.24 88.24 88.24 88.24 1.5K
11:29 88.22 88.22 88.22 88.22 0.3K
11:30 88.21 88.21 88.21 88.21 1.1K
11:31 88.26 88.26 88.26 88.26 0.3K
11:32 88.32 88.32 88.32 88.32 1.5K
11:33 88.31 88.32 88.31 88.32 1.8K
11:34 88.32 88.32 88.23 88.23 3.6K
11:35 88.22 88.22 88.22 88.22 0.5K
11:36 88.22 88.25 88.14 88.25 4.2K
11:37 88.31 88.36 88.29 88.36 1.3K
11:40 88.38 88.38 88.38 88.38 1.0K
11:41 88.40 88.40 88.40 88.40 0.6K
11:42 88.40 88.46 88.40 88.46 0.6K
11:43 88.50 88.50 88.50 88.50 0.4K
11:44 88.49 88.56 88.47 88.56 10.6K
11:45 88.59 88.59 88.59 88.59 1.3K
11:47 88.57 88.57 88.49 88.50 3.1K
11:49 88.47 88.47 88.47 88.47 7.6K
11:50 88.47 88.47 88.47 88.47 2.5K
11:52 88.53 88.57 88.53 88.57 1.7K
11:53 88.60 88.60 88.60 88.60 1.0K
11:55 88.62 88.62 88.62 88.62 0.8K
12:01 88.59 88.59 88.59 88.59 1.0K
12:05 88.65 88.65 88.65 88.65 0.7K
12:06 88.63 88.63 88.63 88.63 0.7K
12:07 88.63 88.63 88.63 88.63 0.6K
12:08 88.62 88.62 88.62 88.62 1.9K
12:15 88.55 88.62 88.55 88.56 4.7K
12:17 88.57 88.57 88.57 88.57 0.7K
12:18 88.39 88.39 88.39 88.39 2.7K
12:19 88.49 88.53 88.49 88.53 2.6K
12:21 88.56 88.56 88.56 88.56 1.8K
12:22 88.47 88.47 88.47 88.47 1.5K
12:23 88.46 88.46 88.46 88.46 0.4K
12:24 88.45 88.45 88.45 88.45 0.2K
12:25 88.46 88.46 88.44 88.44 1.7K
12:26 88.45 88.45 88.45 88.45 5.0K
12:27 88.43 88.43 88.35 88.35 1.7K
12:29 88.29 88.29 88.29 88.29 2.2K
12:34 88.21 88.27 88.21 88.27 1.4K
12:36 88.29 88.29 88.29 88.29 0.6K
12:37 88.29 88.32 88.29 88.32 1.4K
12:39 88.38 88.38 88.38 88.38 2.8K
12:40 88.46 88.46 88.46 88.46 1.2K
12:44 88.50 88.50 88.50 88.50 1.8K
12:51 88.57 88.57 88.57 88.57 1.4K
12:56 88.59 88.59 88.59 88.59 3.5K
13:00 88.52 88.57 88.52 88.57 4.7K
13:01 88.56 88.56 88.55 88.55 0.9K
13:02 88.57 88.57 88.57 88.57 5.9K
13:07 88.63 88.63 88.63 88.63 2.4K
13:11 88.66 88.66 88.66 88.66 0.1K
13:12 88.66 88.66 88.66 88.66 1.1K
13:15 88.67 88.67 88.67 88.67 0.2K
13:16 88.67 88.67 88.67 88.67 2.7K
13:18 88.61 88.61 88.61 88.61 1.4K
13:20 88.57 88.57 88.57 88.57 2.5K
13:23 88.53 88.53 88.53 88.53 1.5K
13:24 88.57 88.57 88.57 88.57 0.2K
13:25 88.58 88.58 88.57 88.57 1.2K
13:28 88.56 88.56 88.56 88.56 1.0K
13:29 88.56 88.56 88.56 88.56 1.1K
13:30 88.58 88.58 88.56 88.56 3.9K
13:33 88.59 88.59 88.58 88.58 1.0K
13:34 88.52 88.52 88.52 88.52 2.5K
13:35 88.57 88.57 88.53 88.53 3.5K
13:36 88.58 88.58 88.58 88.58 1.5K
13:37 88.57 88.57 88.57 88.57 1.0K
13:38 88.53 88.57 88.52 88.57 6.6K
13:39 88.57 88.57 88.57 88.57 1.7K
13:40 88.52 88.52 88.47 88.47 4.2K
13:41 88.50 88.50 88.50 88.50 0.5K
13:42 88.50 88.50 88.46 88.47 3.9K
13:45 88.42 88.42 88.42 88.42 1.4K
13:46 88.45 88.45 88.45 88.45 1.9K
13:47 88.45 88.49 88.45 88.49 1.5K
13:48 88.48 88.48 88.48 88.48 1.5K
13:51 88.50 88.50 88.42 88.42 2.5K
13:52 88.35 88.36 88.32 88.36 1.8K
13:53 88.13 88.20 88.12 88.20 2.0K
13:54 88.15 88.19 88.15 88.19 1.6K
13:55 88.10 88.11 88.10 88.11 1.1K
13:56 88.16 88.16 88.16 88.16 1.2K
13:57 88.15 88.15 88.15 88.15 0.3K
13:58 88.19 88.24 88.19 88.24 2.7K
13:59 88.30 88.30 88.26 88.26 1.9K
14:00 88.39 88.40 88.32 88.32 4.4K
14:01 88.31 88.31 88.31 88.31 1.1K
14:02 88.46 88.51 88.46 88.51 3.2K
14:03 88.43 88.43 88.39 88.39 3.0K
14:04 88.50 88.52 88.50 88.52 3.5K
14:05 88.57 88.57 88.53 88.53 4.1K
14:06 88.50 88.50 88.43 88.43 4.8K
14:07 88.29 88.37 88.29 88.32 5.1K
14:08 88.25 88.26 88.20 88.26 17.4K
14:09 88.28 88.28 88.28 88.28 1.9K
14:10 88.21 88.30 88.21 88.30 1.3K
14:11 88.35 88.35 88.27 88.27 2.3K
14:12 88.19 88.19 88.13 88.15 2.4K
14:13 88.16 88.16 88.05 88.05 1.4K
14:16 87.94 87.96 87.94 87.96 1.6K
14:17 87.95 88.02 87.95 88.02 1.3K
14:18 88.09 88.09 88.09 88.09 1.0K
14:20 88.15 88.15 88.15 88.15 2.1K
14:21 88.26 88.26 88.21 88.21 2.7K
14:22 88.06 88.17 88.05 88.17 2.9K
14:24 88.18 88.18 88.08 88.08 2.1K
14:25 88.04 88.21 88.04 88.21 1.5K
14:26 88.26 88.26 88.24 88.24 6.7K
14:30 88.10 88.10 88.10 88.10 0.7K
14:31 88.15 88.21 88.15 88.21 2.7K
14:32 88.33 88.33 88.28 88.28 2.0K
14:34 88.38 88.38 88.38 88.38 1.0K
14:35 88.42 88.42 88.40 88.40 1.6K
14:37 88.46 88.48 88.46 88.48 1.1K
14:38 88.51 88.51 88.51 88.51 2.5K
14:39 88.43 88.43 88.32 88.32 3.3K
14:40 88.51 88.51 88.51 88.51 3.0K
14:42 88.47 88.47 88.47 88.47 5.0K
14:46 88.34 88.34 88.34 88.34 1.4K
14:47 88.34 88.34 88.34 88.34 1.8K
14:48 88.31 88.31 88.28 88.28 3.6K
14:49 88.13 88.25 88.13 88.25 3.5K
14:50 88.26 88.30 88.22 88.22 2.4K
14:52 88.29 88.29 88.29 88.29 2.8K
14:54 88.20 88.31 88.20 88.31 1.9K
14:55 88.34 88.34 88.34 88.34 1.3K
14:56 88.49 88.51 88.49 88.51 5.3K
14:57 88.53 88.70 88.53 88.70 2.7K
14:58 88.67 88.67 88.67 88.67 1.1K
14:59 88.62 88.62 88.55 88.55 4.1K
15:00 88.58 88.58 88.58 88.58 1.7K
15:01 88.71 88.71 88.71 88.71 1.8K
15:02 88.65 88.65 88.65 88.65 2.5K
15:05 88.55 88.55 88.53 88.53 4.4K
15:07 88.56 88.56 88.56 88.56 0.3K
15:08 88.53 88.60 88.53 88.60 1.6K
15:09 88.64 88.64 88.60 88.60 3.9K
15:11 88.50 88.50 88.50 88.50 0.4K
15:12 88.50 88.50 88.50 88.50 1.3K
15:13 88.50 88.50 88.50 88.50 0.3K
15:14 88.50 88.52 88.50 88.52 1.8K
15:15 88.49 88.49 88.49 88.49 0.8K
15:16 88.45 88.45 88.45 88.45 1.5K
15:17 88.40 88.40 88.40 88.40 1.6K
15:18 88.36 88.36 88.36 88.36 1.3K
15:19 88.46 88.49 88.46 88.49 1.2K
15:20 88.50 88.50 88.48 88.48 4.0K
15:21 88.50 88.50 88.48 88.48 1.1K
15:22 88.48 88.48 88.48 88.48 0.4K
15:23 88.31 88.31 88.31 88.31 0.2K
15:24 88.25 88.32 88.25 88.32 4.2K
15:26 88.17 88.17 88.07 88.07 1.1K
15:27 88.03 88.03 87.90 87.90 1.3K
15:28 87.95 87.95 87.95 87.95 0.5K
15:29 87.88 87.91 87.88 87.91 1.1K
15:30 87.96 87.96 87.96 87.96 4.0K
15:32 87.70 87.70 87.53 87.54 1.2K
15:33 87.54 87.67 87.54 87.67 4.0K
15:34 87.63 87.63 87.54 87.54 3.3K
15:35 87.53 87.53 87.53 87.53 0.5K
15:36 87.55 87.64 87.55 87.60 3.2K
15:38 87.64 87.64 87.59 87.59 2.1K
15:39 87.56 87.56 87.45 87.49 5.4K
15:41 87.44 87.59 87.35 87.59 8.5K
15:42 87.74 88.00 87.74 88.00 5.0K
15:43 88.06 88.06 88.06 88.06 7.8K
15:45 88.01 88.01 88.01 88.01 0.3K
15:46 87.92 87.92 87.92 87.92 0.5K
15:47 87.92 87.92 87.86 87.86 3.2K
15:48 88.00 88.01 88.00 88.01 2.1K
15:49 87.98 87.98 87.91 87.95 1.7K
15:50 87.89 87.89 87.83 87.83 7.3K
15:51 87.64 87.94 87.64 87.94 8.4K
15:52 87.91 87.96 87.91 87.96 4.1K
15:53 88.10 88.13 88.07 88.13 3.9K
15:54 88.18 88.20 88.15 88.20 8.1K
15:55 88.01 88.12 87.99 88.03 12.0K
15:56 88.12 88.19 88.12 88.18 8.2K
15:57 88.24 88.25 88.21 88.21 10.8K
15:58 88.23 88.23 88.14 88.16 15.0K
15:59 88.11 88.31 88.10 88.25 131.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available