Federal Signal

FSS
🏛️ usa →
118.36
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 99.69 99.69 99.69 99.69 5.3K
09:37 99.58 99.58 99.58 99.58 0.8K
09:38 99.60 99.60 99.60 99.60 0.1K
09:39 99.60 99.60 99.60 99.60 0.4K
09:40 99.63 99.63 99.63 99.63 0.2K
09:41 99.63 100.07 99.63 100.07 2.3K
09:49 99.40 99.40 99.40 99.40 0.1K
09:50 99.37 99.37 99.37 99.37 1.6K
09:53 99.40 99.40 99.40 99.40 0.6K
09:54 99.31 99.31 99.31 99.31 0.5K
09:57 99.68 99.68 99.68 99.68 1.1K
09:58 99.39 99.39 99.37 99.37 0.8K
10:00 99.36 99.52 99.36 99.52 5.0K
10:02 99.49 99.49 99.42 99.42 1.9K
10:06 99.59 99.59 99.58 99.58 3.4K
10:09 99.32 99.35 99.32 99.33 7.2K
10:11 99.43 99.43 99.43 99.43 4.5K
10:13 99.38 99.38 99.38 99.38 1.6K
10:17 99.48 99.64 99.47 99.64 8.7K
10:19 99.76 99.76 99.76 99.76 0.2K
10:20 99.76 99.78 99.72 99.78 0.5K
10:22 99.89 99.89 99.89 99.89 0.6K
10:23 100.11 100.11 100.11 100.11 0.5K
10:24 100.12 100.12 100.12 100.12 0.8K
10:25 100.16 100.16 100.04 100.04 0.6K
10:29 100.35 100.35 100.35 100.35 2.3K
10:30 100.35 100.35 100.35 100.35 0.2K
10:31 100.50 100.50 100.50 100.49 1.3K
10:34 100.35 100.35 100.33 100.33 0.6K
10:36 100.31 100.31 100.31 100.31 0.4K
10:37 100.24 100.24 100.24 100.24 0.7K
10:40 100.27 100.27 100.27 100.27 0.2K
10:41 100.27 100.27 100.27 100.27 0.2K
10:42 100.27 100.27 100.27 100.27 0.8K
10:45 100.30 100.30 100.30 100.30 1.3K
10:46 100.27 100.27 100.25 100.25 1.8K
10:47 100.18 100.18 100.18 100.18 0.5K
10:48 100.18 100.18 100.18 100.18 0.2K
10:49 100.18 100.18 100.18 100.18 0.5K
10:50 100.29 100.29 100.29 100.29 0.7K
10:51 100.30 100.30 100.30 100.30 0.1K
10:52 100.40 100.42 100.40 100.42 1.4K
10:55 100.42 100.42 100.42 100.42 0.8K
10:59 100.55 100.55 100.55 100.55 2.0K
11:00 100.55 100.55 100.55 100.55 2.1K
11:04 100.56 100.56 100.56 100.56 0.2K
11:05 100.71 100.84 100.71 100.71 5.4K
11:08 100.76 100.79 100.69 100.79 1.5K
11:10 100.63 100.70 100.63 100.70 1.4K
11:13 100.61 100.61 100.60 100.60 1.6K
11:15 100.56 100.56 100.56 100.56 0.4K
11:16 100.56 100.56 100.56 100.56 0.6K
11:21 100.49 100.49 100.49 100.49 0.8K
11:24 100.47 100.47 100.47 100.47 0.2K
11:25 100.47 100.47 100.47 100.47 0.2K
11:26 100.45 100.55 100.45 100.55 0.7K
11:28 100.48 100.48 100.48 100.48 0.2K
11:29 100.43 100.48 100.43 100.48 1.3K
11:30 100.57 100.57 100.57 100.57 0.2K
11:33 100.50 100.58 100.50 100.58 0.3K
11:35 100.50 100.50 100.50 100.50 1.4K
11:37 100.63 100.63 100.63 100.63 0.3K
11:38 100.54 100.54 100.54 100.54 1.1K
11:40 100.67 100.70 100.67 100.70 5.1K
11:42 100.69 100.69 100.69 100.69 1.4K
11:54 100.80 100.80 100.80 100.80 0.3K
11:57 100.77 100.77 100.77 100.77 0.5K
11:59 100.82 100.82 100.82 100.82 0.9K
12:02 100.81 100.95 100.81 100.93 4.8K
12:03 100.83 100.86 100.83 100.86 1.8K
12:07 100.82 100.83 100.82 100.83 0.2K
12:09 100.82 100.82 100.82 100.82 0.4K
12:11 100.82 100.82 100.82 100.82 1.1K
12:15 100.86 100.86 100.86 100.86 0.2K
12:16 100.86 100.86 100.86 100.86 0.8K
12:17 100.89 100.89 100.83 100.83 1.5K
12:18 100.83 100.83 100.83 100.83 0.2K
12:19 100.83 100.83 100.83 100.83 0.4K
12:20 100.83 100.83 100.83 100.83 0.3K
12:22 100.83 100.83 100.83 100.83 0.2K
12:24 100.84 100.84 100.84 100.84 0.2K
12:25 100.84 100.84 100.84 100.84 0.1K
12:26 100.79 100.79 100.79 100.79 0.7K
12:30 100.79 100.79 100.79 100.79 0.1K
12:31 100.81 100.81 100.79 100.79 1.0K
12:32 100.77 100.77 100.77 100.77 0.2K
12:33 100.74 100.74 100.74 100.74 0.2K
12:34 100.77 100.77 100.75 100.75 0.6K
12:35 100.75 100.75 100.75 100.75 0.8K
12:36 100.64 100.64 100.63 100.63 1.4K
12:37 100.63 100.63 100.63 100.63 0.1K
12:38 100.62 100.62 100.62 100.62 0.1K
12:39 100.62 100.80 100.62 100.77 7.7K
12:40 100.86 100.86 100.86 100.86 0.2K
12:41 100.77 100.85 100.77 100.85 0.3K
12:44 100.77 100.77 100.77 100.77 0.1K
12:46 100.77 100.77 100.77 100.77 1.3K
12:51 100.99 100.99 100.99 100.99 0.5K
12:53 101.16 101.16 101.05 101.05 1.6K
13:04 101.03 101.11 101.03 101.11 0.5K
13:06 101.03 101.10 101.03 101.10 1.1K
13:11 101.04 101.04 101.04 101.04 1.3K
13:13 100.98 100.98 100.98 100.98 0.4K
13:14 100.98 100.98 100.98 100.98 1.1K
13:16 100.90 100.90 100.90 100.90 2.4K
13:20 101.02 101.02 101.02 101.02 1.0K
13:21 100.94 100.94 100.94 100.94 2.4K
13:25 101.04 101.04 101.04 101.04 0.4K
13:28 101.06 101.06 101.06 101.06 0.2K
13:29 101.02 101.02 101.00 101.00 1.5K
13:36 100.99 100.99 100.99 100.99 0.9K
13:40 100.94 100.94 100.94 100.94 1.7K
13:43 100.85 100.92 100.85 100.92 7.9K
13:45 100.93 100.93 100.93 100.93 0.2K
13:47 100.98 100.98 100.98 100.98 0.4K
13:49 101.09 101.09 101.09 101.09 0.5K
13:51 100.95 100.95 100.95 100.95 0.3K
13:52 101.03 101.03 101.03 101.03 1.1K
13:53 101.01 101.01 101.01 101.01 0.2K
13:54 101.01 101.01 101.01 101.01 0.2K
13:55 100.97 100.97 100.97 100.97 1.5K
13:58 100.96 100.96 100.96 100.96 0.3K
13:59 100.94 100.94 100.94 100.94 0.7K
14:01 100.92 100.92 100.92 100.92 0.3K
14:02 100.94 100.94 100.94 100.94 0.3K
14:03 100.94 101.01 100.94 101.01 1.6K
14:07 100.97 100.97 100.97 100.97 1.1K
14:11 100.98 100.98 100.98 100.98 0.6K
14:12 101.01 101.05 101.01 101.03 1.7K
14:13 101.05 101.05 101.05 101.05 0.2K
14:14 101.06 101.06 101.06 101.06 0.8K
14:18 101.07 101.07 101.05 101.05 1.3K
14:20 101.06 101.06 101.06 101.06 0.2K
14:21 101.06 101.06 101.06 101.06 0.2K
14:22 101.06 101.06 101.06 101.06 0.4K
14:24 101.06 101.06 101.06 101.06 0.4K
14:28 101.06 101.06 101.06 101.06 0.4K
14:31 101.05 101.06 101.05 101.06 0.4K
14:32 101.05 101.05 101.04 101.04 1.2K
14:33 101.06 101.06 101.06 101.06 0.5K
14:35 100.99 100.99 100.99 100.99 2.2K
14:38 100.93 100.93 100.93 100.93 0.8K
14:39 100.92 100.92 100.85 100.85 1.3K
14:40 100.91 100.91 100.91 100.91 1.8K
14:41 100.86 100.86 100.86 100.86 1.2K
14:44 101.01 101.01 101.01 101.01 0.6K
14:49 100.97 101.02 100.95 100.95 2.8K
14:57 100.96 101.05 100.96 101.05 1.7K
14:59 101.12 101.12 101.07 101.07 1.1K
15:02 101.07 101.07 101.07 101.07 0.1K
15:03 101.07 101.07 101.03 101.03 1.5K
15:05 101.02 101.02 101.02 101.02 1.1K
15:06 101.02 101.02 101.01 101.01 3.3K
15:07 100.96 100.96 100.96 100.96 1.4K
15:09 100.81 100.82 100.80 100.82 1.6K
15:10 100.80 100.80 100.80 100.80 0.5K
15:12 100.80 100.80 100.80 100.80 1.2K
15:16 100.79 100.79 100.79 100.79 1.2K
15:17 100.78 100.78 100.70 100.70 3.0K
15:18 100.70 100.70 100.70 100.70 0.4K
15:20 100.70 100.70 100.70 100.70 1.3K
15:21 100.67 100.67 100.67 100.67 0.7K
15:22 100.77 100.77 100.77 100.77 3.1K
15:24 100.82 100.82 100.82 100.82 0.7K
15:25 100.86 100.86 100.81 100.81 0.5K
15:26 100.86 100.86 100.81 100.81 1.9K
15:28 100.86 100.86 100.86 100.86 0.5K
15:30 100.86 100.86 100.85 100.85 0.7K
15:31 100.81 100.82 100.76 100.82 1.3K
15:32 100.82 100.82 100.82 100.82 0.9K
15:33 100.77 100.78 100.77 100.78 1.9K
15:35 100.83 100.83 100.79 100.79 0.6K
15:36 100.82 100.87 100.82 100.87 1.9K
15:38 100.85 100.85 100.85 100.85 1.4K
15:39 100.80 100.80 100.78 100.78 1.3K
15:40 100.78 100.78 100.78 100.78 0.6K
15:41 100.77 100.77 100.77 100.77 0.7K
15:42 100.80 100.80 100.80 100.80 1.1K
15:43 100.82 100.82 100.82 100.82 0.9K
15:44 100.78 100.78 100.78 100.78 1.1K
15:45 100.78 100.78 100.78 100.78 1.6K
15:47 100.75 100.75 100.75 100.75 1.5K
15:48 100.72 100.72 100.72 100.72 1.3K
15:49 100.68 100.68 100.66 100.66 2.0K
15:50 100.66 100.71 100.66 100.67 3.3K
15:51 100.65 100.72 100.65 100.72 2.6K
15:52 100.77 100.77 100.77 100.77 0.6K
15:53 100.75 100.75 100.75 100.75 2.3K
15:54 100.75 100.75 100.66 100.66 3.0K
15:55 100.71 100.71 100.65 100.68 2.1K
15:56 100.69 100.81 100.69 100.81 2.5K
15:57 100.80 100.80 100.70 100.72 5.4K
15:58 100.66 100.66 100.59 100.59 3.2K
15:59 100.55 100.60 100.46 100.46 81.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available