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
09:30 100.45 100.45 100.45 100.45 6.7K
09:31 100.72 100.72 100.72 100.72 0.3K
09:33 100.72 100.72 100.72 100.72 0.3K
09:34 100.72 100.72 100.72 100.72 0.3K
09:35 100.81 100.81 100.81 100.81 0.7K
09:36 100.81 100.81 100.81 100.81 0.2K
09:37 100.82 100.82 100.80 100.80 0.9K
09:40 100.73 100.73 100.62 100.67 1.4K
09:42 100.46 100.65 100.46 100.65 0.5K
09:43 100.66 100.66 100.66 100.66 0.4K
09:44 100.66 100.66 100.66 100.66 0.5K
09:46 100.66 100.66 100.66 100.66 0.1K
09:47 100.50 100.50 100.50 100.50 0.5K
09:48 100.47 100.47 100.47 100.47 1.0K
09:49 100.09 100.47 100.09 100.46 0.6K
09:50 100.13 100.15 100.13 100.15 1.1K
09:52 99.96 99.96 99.86 99.92 2.3K
09:53 99.93 99.93 99.93 99.93 3.0K
09:54 100.06 100.40 100.06 100.32 5.4K
09:56 100.25 100.25 100.25 100.25 23.6K
09:57 100.25 100.25 100.25 100.25 0.9K
10:00 100.02 100.02 100.02 100.02 0.6K
10:01 100.02 100.19 100.02 100.19 0.6K
10:02 100.20 100.20 100.20 100.20 6.7K
10:03 100.01 100.01 100.01 100.01 0.6K
10:06 100.21 100.21 100.21 100.21 1.0K
10:13 100.03 100.03 100.03 100.03 0.2K
10:14 100.38 100.38 100.38 100.38 1.7K
10:17 100.28 100.28 100.28 100.28 0.5K
10:18 100.57 100.57 100.57 100.57 1.2K
10:19 100.52 100.52 100.52 100.52 2.2K
10:29 100.62 100.62 100.62 100.62 1.2K
10:30 100.62 100.62 100.62 100.62 0.8K
10:31 100.62 100.62 100.62 100.62 0.1K
10:32 100.62 100.62 100.62 100.62 0.4K
10:33 100.71 100.71 100.71 100.71 0.7K
10:39 100.61 100.61 100.61 100.61 0.1K
10:41 100.55 100.60 100.55 100.60 1.2K
10:45 100.63 100.68 100.56 100.56 7.2K
10:48 100.51 100.51 100.51 100.51 1.0K
10:51 100.54 100.54 100.54 100.54 1.2K
10:54 100.55 100.55 100.55 100.55 1.2K
10:57 100.48 100.48 100.48 100.48 1.2K
11:00 100.55 100.56 100.55 100.56 0.7K
11:03 100.52 100.52 100.52 100.52 5.9K
11:06 100.46 100.46 100.46 100.46 6.2K
11:07 100.57 100.57 100.57 100.57 0.7K
11:08 100.59 100.59 100.59 100.59 0.2K
11:09 100.59 100.59 100.59 100.59 0.1K
11:10 100.59 100.59 100.59 100.59 0.5K
11:13 100.60 100.60 100.60 100.60 1.2K
11:14 100.60 100.60 100.60 100.60 0.6K
11:17 100.58 100.58 100.58 100.58 3.3K
11:18 100.50 100.50 100.38 100.38 1.4K
11:19 100.15 100.15 100.15 100.15 1.2K
11:20 100.09 100.09 99.94 99.94 8.3K
11:23 99.90 99.90 99.90 99.90 1.3K
11:25 99.89 99.89 99.87 99.87 1.0K
11:29 99.71 99.71 99.63 99.63 6.8K
11:30 99.61 99.61 99.59 99.59 13.5K
11:31 99.76 99.76 99.76 99.76 1.6K
11:39 99.77 99.77 99.75 99.75 1.6K
11:40 99.75 99.75 99.75 99.75 0.9K
11:42 99.75 99.75 99.75 99.75 0.2K
11:43 99.82 99.87 99.82 99.87 1.1K
11:44 99.87 99.87 99.87 99.87 0.9K
11:48 99.95 99.95 99.95 99.95 0.8K
11:49 100.01 100.01 100.01 100.01 0.9K
11:50 100.05 100.05 100.05 100.05 0.4K
11:51 99.99 99.99 99.99 99.99 0.4K
11:56 99.96 99.96 99.96 99.96 0.3K
11:57 99.96 99.96 99.89 99.89 0.7K
11:58 99.94 99.94 99.94 99.94 1.4K
12:00 100.01 100.05 100.01 100.05 1.5K
12:01 100.06 100.12 100.06 100.12 9.0K
12:06 100.14 100.14 99.96 99.96 6.7K
12:12 100.20 100.20 100.20 100.20 2.7K
12:13 100.28 100.28 100.28 100.28 0.3K
12:14 100.17 100.17 100.17 100.17 0.3K
12:17 100.15 100.15 100.15 100.15 1.4K
12:22 100.08 100.08 100.08 100.08 0.3K
12:23 100.08 100.08 100.08 100.08 0.8K
12:25 100.09 100.09 100.09 100.09 0.5K
12:30 100.17 100.17 100.17 100.17 2.1K
12:31 100.07 100.07 100.07 100.07 1.5K
12:33 100.06 100.06 100.06 100.06 1.2K
12:34 100.06 100.06 100.06 100.06 1.2K
12:36 100.06 100.06 100.06 100.06 0.2K
12:37 100.06 100.06 100.06 100.06 0.8K
12:38 100.05 100.05 100.05 100.05 0.4K
12:41 100.01 100.01 100.01 100.01 0.1K
12:42 100.05 100.05 100.00 100.04 1.8K
12:43 100.08 100.13 100.08 100.13 2.3K
12:44 100.13 100.13 100.13 100.13 1.3K
12:52 100.06 100.15 100.06 100.15 0.8K
12:53 100.10 100.10 100.10 100.10 0.6K
12:55 100.10 100.10 100.05 100.06 2.2K
12:57 100.07 100.07 100.07 100.07 0.5K
12:58 100.00 100.05 100.00 100.05 1.7K
13:00 100.05 100.05 100.05 100.05 0.5K
13:02 100.05 100.05 100.05 100.05 0.4K
13:04 100.01 100.01 100.00 100.00 3.9K
13:05 100.00 100.00 100.00 100.00 0.3K
13:06 99.99 99.99 99.99 99.99 0.7K
13:07 99.99 99.99 99.98 99.98 0.9K
13:09 99.99 100.02 99.99 100.02 2.0K
13:10 99.98 99.98 99.98 99.98 1.2K
13:11 99.99 99.99 99.99 99.99 0.8K
13:12 99.83 99.83 99.80 99.80 2.2K
13:13 99.78 99.78 99.78 99.78 0.9K
13:18 99.88 99.90 99.88 99.90 2.1K
13:20 99.93 99.97 99.93 99.97 0.9K
13:23 99.83 99.88 99.83 99.88 2.1K
13:25 99.86 99.86 99.85 99.86 0.7K
13:26 99.86 99.86 99.74 99.74 1.3K
13:27 99.84 99.84 99.84 99.84 0.4K
13:28 99.81 99.81 99.81 99.81 1.9K
13:30 99.67 99.77 99.67 99.77 1.2K
13:32 99.71 99.71 99.52 99.52 2.4K
13:33 99.65 99.65 99.51 99.51 0.7K
13:34 99.51 99.65 99.51 99.65 0.2K
13:35 99.51 99.52 99.51 99.52 0.3K
13:36 99.65 99.65 99.65 99.65 0.3K
13:37 99.50 99.61 99.50 99.50 0.5K
13:38 99.50 99.50 99.49 99.49 0.8K
13:39 99.49 99.49 99.46 99.46 1.2K
13:40 99.51 99.51 99.51 99.51 3.1K
13:41 99.49 99.52 99.44 99.45 6.1K
13:42 99.32 99.55 99.32 99.55 3.1K
13:43 99.47 99.47 99.47 99.47 0.5K
13:45 99.56 99.56 99.56 99.56 0.3K
13:46 99.56 99.56 99.56 99.56 0.8K
13:48 99.47 99.55 99.47 99.55 0.3K
13:49 99.47 99.47 99.47 99.47 0.2K
13:50 99.37 99.37 99.32 99.32 5.2K
13:51 99.23 99.23 99.23 99.23 1.9K
13:52 99.09 99.09 99.09 99.09 0.2K
13:53 99.09 99.09 99.09 99.09 0.5K
13:54 99.04 99.04 99.04 99.04 0.8K
13:55 99.03 99.07 99.03 99.07 2.7K
13:57 99.03 99.03 99.03 99.03 0.6K
13:58 99.03 99.08 99.03 99.08 0.6K
14:00 99.02 99.12 99.02 99.12 5.9K
14:01 99.08 99.12 99.08 99.12 3.2K
14:02 99.11 99.11 99.11 99.11 0.8K
14:03 99.09 99.09 99.09 99.09 0.4K
14:05 99.20 99.20 99.20 99.20 0.7K
14:06 99.14 99.14 99.14 99.14 2.4K
14:07 99.15 99.15 99.15 99.15 1.2K
14:08 99.21 99.30 99.21 99.24 7.0K
14:09 99.25 99.25 99.25 99.25 0.2K
14:10 99.25 99.25 99.25 99.25 0.4K
14:11 99.25 99.25 99.25 99.25 0.4K
14:12 99.25 99.25 99.25 99.25 0.3K
14:13 99.25 99.25 99.25 99.25 1.8K
14:14 99.25 99.30 99.04 99.04 2.7K
14:15 99.05 99.25 99.05 99.25 1.9K
14:17 99.31 99.31 99.31 99.31 0.4K
14:18 99.21 99.21 99.21 99.21 0.1K
14:19 99.21 99.29 99.21 99.21 0.5K
14:20 99.21 99.21 99.21 99.21 0.6K
14:21 99.29 99.29 99.21 99.21 0.3K
14:22 99.21 99.30 99.21 99.30 0.4K
14:23 99.30 99.30 99.22 99.22 0.3K
14:24 99.22 99.30 99.22 99.27 1.0K
14:26 99.14 99.22 99.10 99.10 1.2K
14:27 99.17 99.21 99.07 99.07 8.3K
14:28 99.13 99.13 99.13 99.13 0.2K
14:29 99.12 99.20 99.11 99.14 2.6K
14:30 99.07 99.26 99.07 99.26 4.5K
14:31 99.31 99.31 99.31 99.31 0.8K
14:33 99.32 99.39 99.32 99.39 1.1K
14:34 99.38 99.38 99.38 99.38 1.1K
14:35 99.33 99.33 99.33 99.33 1.1K
14:36 99.29 99.34 99.29 99.34 0.3K
14:37 99.41 99.56 99.41 99.56 5.5K
14:38 99.55 99.55 99.55 99.55 2.7K
14:39 99.51 99.51 99.51 99.51 1.4K
14:41 99.47 99.47 99.47 99.47 0.3K
14:42 99.49 99.49 99.41 99.41 0.5K
14:43 99.49 99.49 99.49 99.49 0.1K
14:44 99.49 99.57 99.42 99.57 1.0K
14:45 99.52 99.57 99.52 99.57 1.0K
14:47 99.52 99.72 99.52 99.68 4.4K
14:48 99.68 99.68 99.67 99.67 1.7K
14:49 99.66 99.66 99.60 99.60 1.6K
14:50 99.60 99.60 99.60 99.60 0.3K
14:52 99.60 99.72 99.60 99.67 2.0K
14:53 99.67 99.67 99.67 99.67 0.6K
14:54 99.75 99.75 99.75 99.75 0.1K
14:55 99.69 99.76 99.69 99.76 0.8K
14:56 99.75 99.81 99.75 99.75 0.4K
14:57 99.75 99.75 99.75 99.75 0.3K
14:58 99.78 99.84 99.75 99.84 3.2K
14:59 99.79 99.79 99.79 99.79 0.2K
15:00 99.78 99.80 99.78 99.80 0.7K
15:01 99.81 99.87 99.81 99.87 0.7K
15:02 99.81 99.87 99.81 99.87 0.2K
15:03 99.81 99.81 99.81 99.81 0.4K
15:04 99.82 99.82 99.82 99.82 0.3K
15:05 99.83 99.94 99.83 99.90 1.5K
15:06 99.90 99.96 99.90 99.90 2.8K
15:07 99.90 99.90 99.90 99.90 0.6K
15:08 99.97 100.00 99.97 100.00 1.0K
15:09 99.92 100.00 99.83 100.00 0.9K
15:10 99.92 99.92 99.92 99.92 0.3K
15:11 100.00 100.00 99.92 99.97 10.4K
15:12 99.98 99.98 99.91 99.91 2.3K
15:13 99.91 99.91 99.91 99.91 3.4K
15:14 99.90 99.90 99.89 99.89 1.0K
15:15 99.89 99.89 99.89 99.89 0.5K
15:16 99.90 99.90 99.84 99.90 1.2K
15:17 99.90 99.91 99.85 99.91 1.0K
15:18 99.87 99.91 99.87 99.91 0.6K
15:19 99.88 99.94 99.88 99.94 0.5K
15:20 99.91 99.91 99.84 99.84 5.7K
15:21 99.63 99.63 99.62 99.63 0.9K
15:22 99.67 99.67 99.62 99.67 0.7K
15:23 99.67 99.67 99.63 99.67 0.6K
15:24 99.68 99.68 99.68 99.68 0.6K
15:25 99.64 99.70 99.64 99.68 1.2K
15:26 99.68 99.68 99.68 99.68 0.3K
15:27 99.68 99.68 99.57 99.57 1.9K
15:28 99.57 99.57 99.56 99.56 0.5K
15:29 99.59 99.59 99.53 99.58 1.4K
15:30 99.58 99.58 99.58 99.58 0.3K
15:31 99.58 99.62 99.58 99.58 1.7K
15:32 99.53 99.54 99.51 99.54 1.5K
15:33 99.53 99.53 99.44 99.44 3.2K
15:34 99.44 99.44 99.44 99.44 0.4K
15:35 99.49 99.51 99.49 99.51 1.7K
15:36 99.45 99.51 99.45 99.51 0.5K
15:37 99.51 99.51 99.51 99.51 0.3K
15:38 99.51 99.51 99.50 99.50 2.1K
15:40 99.45 99.52 99.45 99.52 1.4K
15:41 99.52 99.52 99.52 99.52 0.8K
15:42 99.52 99.58 99.52 99.58 4.0K
15:43 99.58 99.58 99.58 99.58 1.3K
15:44 99.58 99.75 99.58 99.75 3.4K
15:45 99.75 99.78 99.74 99.74 0.9K
15:46 99.73 99.74 99.73 99.74 3.5K
15:47 99.74 99.74 99.52 99.59 5.0K
15:48 99.54 99.60 99.54 99.60 3.4K
15:49 99.60 99.61 99.60 99.61 2.7K
15:50 99.55 99.62 99.55 99.57 4.0K
15:51 99.63 99.63 99.63 99.63 10.6K
15:52 99.68 99.75 99.68 99.71 2.9K
15:53 99.71 100.02 99.71 99.82 37.6K
15:54 99.74 99.76 99.72 99.76 3.4K
15:55 99.67 99.69 99.46 99.51 6.2K
15:56 99.50 99.66 99.48 99.58 12.0K
15:57 99.64 99.71 99.61 99.66 5.9K
15:58 99.67 99.67 99.42 99.42 10.2K
15:59 99.35 99.39 99.26 99.26 102.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available