Federal Signal

FSS
🏛️ usa →
118.23
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 96.76 96.76 96.76 96.76 4.0K
09:33 97.55 97.55 97.25 97.54 0.6K
09:34 97.59 97.59 97.59 97.59 0.3K
09:36 97.58 97.58 97.42 97.42 1.1K
09:37 97.47 97.47 97.47 97.47 0.2K
09:41 97.56 97.56 97.56 97.56 0.5K
09:44 97.59 97.59 97.59 97.59 0.7K
09:47 97.59 97.59 97.52 97.52 0.3K
09:48 97.52 97.72 97.52 97.72 0.8K
09:49 97.67 97.67 97.67 97.67 0.4K
09:51 97.67 97.67 97.67 97.67 0.3K
09:52 97.67 97.67 97.67 97.67 0.6K
09:53 97.64 97.64 97.64 97.64 0.1K
09:54 97.67 97.67 97.67 97.67 0.3K
09:55 97.67 97.67 97.67 97.67 0.4K
09:57 97.67 97.74 97.67 97.67 0.8K
09:58 97.88 97.88 97.88 97.88 0.6K
09:59 97.70 97.70 97.70 97.70 0.3K
10:00 97.75 97.75 97.75 97.75 0.5K
10:01 97.76 97.76 97.75 97.75 0.5K
10:02 97.82 97.82 97.77 97.77 0.7K
10:03 97.82 97.82 97.82 97.82 0.3K
10:04 97.83 97.83 97.83 97.83 0.6K
10:05 97.83 97.83 97.83 97.83 0.8K
10:06 97.83 97.83 97.83 97.83 1.1K
10:07 97.83 97.83 97.83 97.83 0.8K
10:08 97.83 97.83 97.83 97.83 0.6K
10:10 97.85 97.89 97.85 97.89 1.9K
10:12 97.84 97.84 97.84 97.84 0.1K
10:14 97.85 97.88 97.85 97.88 0.8K
10:15 97.85 97.85 97.85 97.85 0.7K
10:16 97.90 97.90 97.83 97.83 3.3K
10:17 97.88 97.88 97.88 97.88 0.8K
10:19 97.71 97.71 97.71 97.71 0.3K
10:20 97.62 97.62 97.54 97.54 2.1K
10:32 97.52 97.52 97.51 97.51 0.4K
10:33 97.50 97.50 97.39 97.39 0.9K
10:34 97.39 97.39 97.39 97.39 0.6K
10:35 97.41 97.41 97.41 97.41 2.3K
10:36 97.34 97.34 97.34 97.34 0.5K
10:37 97.33 97.33 97.33 97.33 0.1K
10:38 97.33 97.40 97.32 97.40 5.6K
10:41 97.49 97.49 97.24 97.24 38.7K
10:45 97.02 97.02 97.02 97.02 3.5K
10:54 97.44 97.50 97.44 97.50 0.9K
10:55 97.39 97.39 97.39 97.39 1.6K
10:56 97.43 97.43 97.43 97.43 0.8K
10:57 97.45 97.45 97.45 97.45 0.8K
10:58 97.47 97.47 97.47 97.47 2.0K
11:05 97.77 97.77 97.77 97.77 1.4K
11:10 97.70 97.70 97.70 97.70 1.5K
11:23 97.83 97.83 97.83 97.83 0.7K
11:25 97.70 97.83 97.70 97.83 1.7K
11:26 97.90 97.90 97.90 97.90 2.6K
11:29 97.79 97.79 97.67 97.71 16.8K
11:30 97.74 97.74 97.71 97.71 2.2K
11:33 97.72 97.72 97.72 97.72 0.2K
11:35 97.71 97.71 97.71 97.71 0.6K
11:40 97.72 97.72 97.72 97.72 1.0K
11:44 97.80 97.80 97.80 97.80 2.4K
11:56 97.77 97.84 97.77 97.84 3.4K
11:58 97.79 97.79 97.71 97.76 2.8K
11:59 97.81 97.81 97.81 97.81 1.2K
12:03 97.81 97.81 97.81 97.81 1.0K
12:06 97.79 97.79 97.79 97.79 1.4K
12:07 97.85 97.85 97.85 97.85 0.2K
12:08 97.84 97.84 97.84 97.84 0.2K
12:09 97.86 97.86 97.86 97.86 1.1K
12:10 97.87 97.87 97.87 97.87 0.4K
12:12 97.89 97.89 97.89 97.89 1.0K
12:13 97.88 97.88 97.84 97.84 2.1K
12:14 97.84 97.84 97.84 97.84 2.3K
12:16 97.84 97.87 97.84 97.87 1.9K
12:17 97.90 97.92 97.89 97.92 1.5K
12:18 97.92 97.93 97.90 97.93 2.0K
12:19 97.92 97.92 97.83 97.85 4.0K
12:20 97.82 97.82 97.82 97.82 1.3K
12:23 97.85 97.85 97.85 97.85 0.6K
12:25 97.90 97.90 97.89 97.89 1.2K
12:27 97.92 97.94 97.90 97.92 3.3K
12:28 97.90 97.90 97.83 97.83 4.1K
12:31 97.87 97.89 97.87 97.87 2.3K
12:33 97.84 97.84 97.82 97.82 1.3K
12:34 97.87 97.87 97.87 97.87 0.2K
12:35 97.88 97.89 97.88 97.89 3.0K
12:38 97.92 97.92 97.92 97.92 1.4K
12:42 97.92 97.92 97.92 97.92 1.2K
12:43 97.95 97.95 97.95 97.95 0.6K
12:44 97.95 97.96 97.95 97.96 1.9K
12:46 97.94 97.94 97.94 97.94 0.1K
12:47 97.94 97.94 97.94 97.94 0.3K
12:49 97.98 98.00 97.98 98.00 1.7K
12:50 97.95 97.95 97.95 97.95 0.9K
12:53 97.95 97.95 97.95 97.95 0.3K
12:55 97.95 97.95 97.95 97.95 0.6K
12:57 97.97 97.98 97.97 97.98 0.7K
13:00 98.00 98.00 98.00 98.00 2.6K
13:05 98.13 98.13 98.13 98.13 0.2K
13:06 98.13 98.13 98.13 98.13 0.7K
13:07 98.13 98.13 98.13 98.13 0.3K
13:08 98.12 98.12 98.12 98.12 0.5K
13:10 98.14 98.16 98.14 98.16 0.3K
13:11 98.12 98.12 98.12 98.12 1.3K
13:17 98.10 98.10 98.10 98.10 0.4K
13:18 98.10 98.10 98.10 98.10 1.7K
13:24 97.95 97.99 97.95 97.99 0.5K
13:25 98.03 98.03 98.03 98.03 1.0K
13:28 97.94 97.98 97.94 97.98 1.2K
13:31 98.00 98.00 98.00 98.00 2.4K
13:36 98.00 98.00 97.94 97.98 3.1K
13:37 97.98 97.98 97.95 97.96 1.5K
13:40 97.96 97.96 97.96 97.96 0.8K
13:43 97.99 97.99 97.99 97.99 1.4K
13:44 98.02 98.02 98.02 98.02 0.4K
13:45 98.00 98.00 98.00 98.00 0.6K
13:46 98.00 98.00 98.00 98.00 0.5K
13:47 98.00 98.00 97.95 97.95 2.2K
13:52 98.02 98.02 98.02 98.02 1.1K
13:55 98.01 98.01 98.01 98.01 1.8K
13:57 98.00 98.00 98.00 98.00 1.2K
14:01 98.10 98.10 98.10 98.10 0.9K
14:02 98.11 98.11 98.11 98.11 0.6K
14:04 98.11 98.11 98.11 98.11 0.4K
14:05 98.11 98.11 98.11 98.11 1.3K
14:08 98.01 98.01 97.95 97.95 1.5K
14:11 97.99 97.99 97.99 97.99 0.7K
14:12 97.95 97.95 97.95 97.95 0.4K
14:15 97.99 97.99 97.95 97.95 0.8K
14:17 97.97 97.97 97.97 97.97 0.8K
14:18 97.95 97.95 97.95 97.95 0.1K
14:19 97.97 97.97 97.97 97.97 0.5K
14:20 98.03 98.03 98.03 98.03 1.7K
14:25 97.99 97.99 97.95 97.95 0.8K
14:27 98.01 98.01 98.00 98.00 1.7K
14:30 97.96 97.96 97.96 97.96 0.4K
14:31 97.96 97.96 97.96 97.96 0.2K
14:32 97.96 97.96 97.96 97.96 0.5K
14:35 97.95 97.95 97.95 97.95 3.6K
14:38 97.95 97.95 97.95 97.95 0.8K
14:39 97.95 97.95 97.95 97.95 0.8K
14:41 97.99 98.04 97.95 98.04 3.6K
14:44 98.03 98.03 98.03 98.03 0.4K
14:47 98.04 98.04 98.03 98.03 0.7K
14:49 98.01 98.01 98.01 98.01 0.1K
14:50 98.00 98.02 97.92 97.93 5.7K
14:51 97.79 97.80 97.79 97.80 0.5K
14:52 97.87 97.87 97.87 97.87 0.9K
14:55 97.86 97.86 97.86 97.86 2.3K
14:56 97.87 97.87 97.82 97.82 1.0K
14:59 97.82 97.89 97.82 97.89 1.1K
15:00 97.93 97.93 97.93 97.93 1.9K
15:05 97.97 97.97 97.97 97.97 0.4K
15:06 97.93 98.00 97.93 98.00 1.8K
15:07 97.98 97.98 97.98 97.98 2.0K
15:08 97.96 97.96 97.87 97.87 2.6K
15:11 97.85 97.88 97.85 97.88 2.8K
15:12 97.86 97.86 97.86 97.86 0.2K
15:13 97.83 97.90 97.83 97.90 2.4K
15:14 97.90 97.90 97.90 97.90 0.5K
15:15 97.88 97.88 97.88 97.88 1.1K
15:18 97.88 97.88 97.88 97.88 2.0K
15:20 97.90 97.90 97.90 97.90 0.4K
15:22 97.90 97.97 97.90 97.96 2.1K
15:26 97.92 97.92 97.92 97.92 1.3K
15:30 97.97 97.97 97.92 97.92 0.7K
15:31 97.92 97.92 97.92 97.92 0.8K
15:32 97.91 97.91 97.91 97.91 1.5K
15:33 97.92 97.92 97.92 97.92 3.6K
15:34 97.90 97.90 97.90 97.90 0.7K
15:35 97.94 97.94 97.94 97.94 3.5K
15:37 98.00 98.01 98.00 98.01 1.6K
15:40 97.97 98.00 97.97 98.00 2.0K
15:41 98.00 98.00 98.00 98.00 1.7K
15:43 97.93 97.93 97.93 97.93 0.9K
15:44 97.95 97.95 97.95 97.95 0.6K
15:45 97.96 97.99 97.96 97.99 1.0K
15:47 98.00 98.02 98.00 98.02 7.6K
15:48 97.97 97.97 97.97 97.97 0.4K
15:49 97.96 97.99 97.96 97.99 5.7K
15:50 97.95 97.95 97.89 97.90 5.9K
15:51 97.89 97.89 97.89 97.89 2.2K
15:52 97.89 97.93 97.89 97.93 5.2K
15:53 97.99 97.99 97.99 97.99 1.5K
15:54 98.00 98.02 97.98 98.02 4.4K
15:55 97.97 97.97 97.95 97.96 10.4K
15:56 98.00 98.01 97.99 98.01 7.4K
15:57 98.00 98.01 97.94 97.98 13.0K
15:58 98.00 98.11 98.00 98.07 11.1K
15:59 98.12 98.34 98.12 98.21 153.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available