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 98.43 98.43 98.43 98.43 3.2K
09:31 98.33 98.33 98.33 98.33 0.3K
09:32 98.34 98.36 98.34 98.36 1.2K
09:33 98.34 98.35 98.32 98.32 1.0K
09:34 98.32 98.32 98.32 98.32 1.0K
09:37 98.47 98.47 98.47 98.47 0.2K
09:38 98.47 98.47 98.47 98.47 0.4K
09:39 98.37 98.37 98.37 98.37 0.5K
09:40 98.14 98.14 98.14 98.14 0.1K
09:42 98.41 98.41 98.41 98.41 0.4K
09:45 98.33 98.36 98.32 98.36 1.0K
09:48 98.51 98.51 98.51 98.51 0.2K
09:49 98.49 98.54 98.49 98.54 3.6K
09:51 98.14 98.24 98.14 98.24 1.4K
09:52 98.30 98.30 98.20 98.24 2.7K
09:53 98.29 98.29 98.14 98.14 1.5K
09:55 98.18 98.18 98.02 98.02 3.0K
10:02 98.00 98.00 98.00 98.00 0.7K
10:05 98.19 98.19 98.16 98.16 0.7K
10:07 98.16 98.16 98.16 98.16 1.9K
10:09 98.20 98.20 98.15 98.15 15.2K
10:10 98.14 98.14 98.14 98.14 0.8K
10:11 98.25 98.27 98.21 98.21 1.2K
10:13 98.22 98.36 98.22 98.36 1.0K
10:14 98.38 98.38 98.38 98.38 0.8K
10:16 98.45 98.45 98.45 98.45 0.4K
10:17 98.55 98.55 98.55 98.55 2.4K
10:18 98.44 98.44 98.44 98.44 0.7K
10:21 98.53 98.53 98.53 98.53 0.9K
10:23 98.59 98.59 98.59 98.59 1.7K
10:29 98.71 98.71 98.71 98.71 0.9K
10:30 98.72 98.72 98.72 98.72 1.3K
10:31 98.74 98.74 98.64 98.64 3.9K
10:32 98.57 98.57 98.54 98.54 1.6K
10:33 98.42 98.42 98.42 98.42 0.3K
10:34 98.42 98.42 98.27 98.27 1.2K
10:35 98.32 98.32 98.23 98.23 5.0K
10:36 98.25 98.25 98.23 98.23 2.2K
10:38 98.36 98.36 98.36 98.36 1.4K
10:41 98.31 98.33 98.31 98.33 1.0K
10:42 98.39 98.39 98.39 98.39 1.2K
10:44 98.32 98.32 98.32 98.32 0.2K
10:45 98.33 98.33 98.33 98.33 0.9K
10:48 98.44 98.44 98.44 98.44 1.2K
10:52 98.39 98.39 98.39 98.39 0.6K
10:54 98.43 98.43 98.43 98.43 0.8K
10:55 98.47 98.47 98.47 98.47 1.8K
11:05 98.51 98.51 98.51 98.51 0.2K
11:06 98.46 98.46 98.46 98.46 0.1K
11:07 98.58 98.66 98.58 98.66 3.6K
11:10 98.46 98.48 98.46 98.48 1.0K
11:13 98.50 98.50 98.50 98.50 0.7K
11:17 98.60 98.60 98.60 98.60 0.4K
11:18 98.60 98.60 98.60 98.60 0.6K
11:21 98.53 98.53 98.53 98.53 0.5K
11:22 98.53 98.53 98.53 98.53 0.4K
11:23 98.54 98.54 98.54 98.54 1.2K
11:29 98.58 98.71 98.58 98.71 2.3K
11:36 98.77 98.81 98.77 98.81 0.8K
11:37 98.82 98.82 98.82 98.82 0.6K
11:38 98.80 98.80 98.80 98.80 0.3K
11:39 98.91 98.91 98.91 98.91 2.3K
11:40 98.90 98.90 98.73 98.73 7.0K
11:41 98.76 98.76 98.76 98.76 2.0K
11:55 98.73 98.74 98.73 98.74 0.2K
11:56 98.74 98.74 98.74 98.74 0.7K
11:58 98.66 98.66 98.66 98.66 1.4K
12:00 98.84 98.84 98.84 98.84 1.8K
12:01 98.90 98.90 98.90 98.90 2.8K
12:15 98.86 98.86 98.86 98.86 0.7K
12:16 98.96 98.96 98.91 98.91 3.0K
12:17 98.84 98.84 98.83 98.83 1.9K
12:20 98.96 98.96 98.96 98.96 0.6K
12:21 98.89 98.89 98.89 98.89 0.1K
12:22 98.89 98.89 98.89 98.89 0.3K
12:25 98.96 98.96 98.96 98.96 0.7K
12:27 99.01 99.01 99.01 99.01 1.3K
12:28 98.97 98.97 98.97 98.97 0.4K
12:29 99.04 99.04 99.04 99.04 0.4K
12:32 99.00 99.00 99.00 99.00 2.3K
12:35 98.93 99.00 98.93 99.00 0.5K
12:38 98.92 98.92 98.92 98.92 0.5K
12:39 98.85 98.92 98.85 98.92 1.4K
12:45 98.85 98.88 98.84 98.88 3.9K
12:46 98.85 98.85 98.76 98.76 2.4K
12:47 98.77 98.85 98.77 98.85 1.8K
12:48 98.83 98.83 98.83 98.83 2.1K
12:51 98.76 98.76 98.76 98.76 0.3K
12:52 98.76 98.76 98.74 98.76 2.2K
12:57 98.85 98.85 98.85 98.85 3.4K
13:01 98.81 98.81 98.81 98.81 0.2K
13:04 98.89 98.89 98.89 98.89 0.9K
13:07 99.03 99.03 99.03 99.03 1.5K
13:11 99.07 99.07 99.07 99.07 0.9K
13:12 99.07 99.07 99.07 99.07 0.8K
13:13 99.17 99.17 99.15 99.17 0.8K
13:15 99.17 99.17 99.17 99.17 0.5K
13:17 99.24 99.24 99.24 99.24 0.2K
13:18 99.15 99.15 99.15 99.15 0.2K
13:19 99.25 99.25 99.25 99.25 0.5K
13:20 99.25 99.25 99.25 99.25 0.4K
13:21 99.30 99.30 99.30 99.30 1.4K
13:27 99.35 99.35 99.35 99.35 0.9K
13:29 99.32 99.32 99.32 99.32 4.7K
13:30 99.32 99.32 99.32 99.32 1.0K
13:36 99.31 99.31 99.31 99.31 0.9K
13:39 99.32 99.32 99.32 99.32 0.5K
13:41 99.36 99.40 99.36 99.40 1.3K
13:42 99.35 99.39 99.35 99.39 1.3K
13:47 99.41 99.41 99.41 99.41 1.2K
13:50 99.38 99.38 99.38 99.38 0.1K
13:51 99.40 99.40 99.40 99.40 0.4K
13:52 99.32 99.32 99.32 99.32 0.2K
13:53 99.50 99.50 99.50 99.50 2.7K
13:58 99.50 99.50 99.50 99.50 0.8K
14:01 99.45 99.45 99.45 99.45 0.6K
14:02 99.48 99.48 99.44 99.44 1.8K
14:03 99.44 99.44 99.43 99.44 1.6K
14:04 99.44 99.44 99.44 99.44 0.2K
14:05 99.44 99.49 99.44 99.44 7.2K
14:06 99.45 99.45 99.45 99.45 1.5K
14:14 99.50 99.50 99.50 99.50 0.4K
14:15 99.45 99.45 99.45 99.45 1.3K
14:16 99.52 99.52 99.39 99.39 10.3K
14:17 99.36 99.36 99.31 99.31 2.1K
14:19 99.33 99.43 99.33 99.43 1.8K
14:22 99.48 99.48 99.48 99.48 0.5K
14:24 99.53 99.53 99.53 99.53 1.3K
14:34 99.59 99.59 99.59 99.59 3.8K
14:37 99.58 99.58 99.58 99.58 2.3K
14:38 99.55 99.69 99.55 99.69 1.7K
14:40 99.64 99.64 99.64 99.64 0.7K
14:44 99.60 99.60 99.58 99.58 3.8K
14:46 99.60 99.60 99.60 99.60 0.1K
14:48 99.60 99.60 99.60 99.60 0.2K
14:49 99.60 99.60 99.54 99.59 6.8K
14:50 99.59 99.59 99.59 99.59 0.4K
14:51 99.58 99.58 99.58 99.58 0.9K
14:53 99.53 99.58 99.53 99.58 1.8K
14:55 99.57 99.60 99.51 99.51 2.5K
14:57 99.58 99.58 99.58 99.58 0.7K
14:59 99.58 99.58 99.58 99.58 1.9K
15:00 99.61 99.61 99.61 99.61 1.6K
15:01 99.62 99.62 99.62 99.62 1.4K
15:03 99.59 99.59 99.59 99.59 0.3K
15:04 99.60 99.66 99.59 99.59 8.6K
15:06 99.56 99.56 99.56 99.56 0.7K
15:07 99.51 99.63 99.51 99.63 3.0K
15:08 99.64 99.64 99.64 99.64 0.3K
15:09 99.54 99.54 99.54 99.54 0.3K
15:10 99.59 99.59 99.59 99.59 1.0K
15:11 99.59 99.67 99.59 99.67 3.8K
15:13 99.46 99.46 99.46 99.46 6.0K
15:14 99.36 99.43 99.36 99.43 0.9K
15:15 99.41 99.46 99.33 99.46 2.5K
15:16 99.16 99.16 99.16 99.16 0.3K
15:17 99.21 99.21 99.04 99.04 3.8K
15:18 99.04 99.04 98.96 98.96 1.1K
15:19 98.96 98.96 98.84 98.88 5.4K
15:20 98.87 98.87 98.83 98.83 1.2K
15:21 98.83 98.83 98.83 98.83 0.4K
15:22 98.81 98.82 98.81 98.82 1.0K
15:23 98.88 98.91 98.80 98.80 1.1K
15:24 98.80 98.80 98.80 98.80 0.4K
15:25 98.79 98.79 98.71 98.71 3.7K
15:26 98.77 98.86 98.77 98.86 3.2K
15:27 98.89 98.89 98.87 98.87 1.4K
15:28 98.86 98.86 98.82 98.82 0.8K
15:29 98.84 98.90 98.84 98.90 0.8K
15:30 98.93 98.93 98.93 98.93 1.8K
15:31 98.96 98.98 98.96 98.98 0.4K
15:32 98.98 99.03 98.98 99.03 3.0K
15:33 99.03 99.03 99.00 99.00 1.5K
15:34 99.00 99.00 99.00 99.00 0.2K
15:35 99.01 99.01 98.98 98.98 0.8K
15:37 99.02 99.10 99.02 99.10 2.9K
15:38 99.09 99.09 99.09 99.09 0.4K
15:40 99.06 99.07 99.05 99.05 2.1K
15:41 99.06 99.06 99.06 99.06 1.5K
15:42 98.99 98.99 98.99 98.99 0.1K
15:43 98.99 99.00 98.93 99.00 2.8K
15:44 98.99 98.99 98.99 98.99 1.6K
15:45 99.08 99.13 99.05 99.13 5.4K
15:47 99.12 99.12 99.12 99.12 1.1K
15:49 99.06 99.07 99.06 99.07 0.5K
15:50 99.15 99.17 99.15 99.17 4.2K
15:51 99.21 99.21 99.19 99.19 1.4K
15:52 99.24 99.35 99.16 99.35 3.8K
15:53 99.28 99.28 99.27 99.27 3.2K
15:54 99.21 99.22 99.21 99.22 4.1K
15:55 99.20 99.23 99.16 99.22 5.7K
15:56 99.20 99.28 99.20 99.26 13.7K
15:57 99.30 99.41 99.30 99.33 7.5K
15:58 99.37 99.43 99.37 99.42 9.1K
15:59 99.43 99.52 99.38 99.38 104.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available