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
09:30 100.71 100.71 100.71 100.71 19.7K
09:36 100.53 100.56 100.53 100.56 2.6K
09:42 100.68 100.73 100.68 100.73 1.3K
09:51 100.87 100.87 100.87 100.87 0.2K
09:53 101.11 101.24 101.11 101.24 2.6K
09:56 101.11 101.11 101.11 101.11 0.1K
09:57 101.33 101.33 101.33 101.33 0.7K
09:58 101.32 101.32 101.32 101.32 0.4K
10:00 101.33 101.43 101.23 101.43 2.3K
10:02 101.23 101.41 101.23 101.41 2.0K
10:04 101.27 101.27 101.27 101.27 0.3K
10:05 101.26 101.26 101.26 101.26 0.7K
10:06 101.19 101.32 101.19 101.32 1.5K
10:09 101.74 101.74 101.74 101.74 1.9K
10:10 101.60 101.60 101.60 101.60 0.2K
10:11 101.60 101.60 101.60 101.60 0.2K
10:12 101.60 101.60 101.60 101.60 2.9K
10:13 101.72 101.72 101.72 101.72 1.2K
10:16 101.60 101.60 101.60 101.60 2.7K
10:19 102.15 102.15 102.15 102.15 1.0K
10:20 101.97 101.97 101.97 101.97 0.3K
10:21 101.96 101.96 101.96 101.96 1.0K
10:22 101.96 102.05 101.96 102.05 3.3K
10:23 102.05 102.05 102.05 102.05 1.0K
10:24 102.05 102.05 102.05 102.05 0.4K
10:25 102.00 102.08 102.00 102.08 1.4K
10:27 102.11 102.14 102.11 102.14 1.5K
10:28 101.86 101.86 101.86 101.86 0.6K
10:31 102.13 102.13 102.13 102.13 0.3K
10:32 101.90 102.05 101.90 102.05 1.5K
10:33 101.93 101.93 101.93 101.93 0.7K
10:36 101.99 101.99 101.99 101.99 0.1K
10:37 102.14 102.14 102.14 102.14 1.8K
10:38 102.11 102.15 102.11 102.15 1.5K
10:40 102.12 102.12 102.12 102.12 0.5K
10:41 102.09 102.09 102.09 102.09 3.5K
10:45 102.36 102.36 102.36 102.36 1.3K
10:46 102.44 102.44 102.44 102.44 0.4K
10:47 102.42 102.42 102.42 102.42 0.5K
10:49 102.35 102.35 102.35 102.35 1.4K
10:51 102.29 102.29 102.29 102.29 0.4K
10:54 102.31 102.31 102.31 102.31 2.2K
10:57 102.24 102.24 102.24 102.24 0.4K
10:58 102.19 102.19 102.19 102.19 0.3K
11:00 102.00 102.00 102.00 102.00 0.7K
11:01 102.00 102.00 102.00 102.00 1.2K
11:02 102.00 102.00 101.89 101.89 1.8K
11:05 102.00 102.00 102.00 102.00 1.7K
11:06 101.94 101.94 101.94 101.94 0.1K
11:07 102.00 102.02 101.89 102.02 1.5K
11:08 102.00 102.00 102.00 102.00 1.1K
11:10 101.90 101.90 101.90 101.90 0.6K
11:11 101.95 101.95 101.95 101.95 0.9K
11:12 101.99 101.99 101.99 101.99 0.4K
11:16 102.03 102.03 101.96 101.96 0.7K
11:18 101.93 101.96 101.93 101.96 1.6K
11:19 101.84 101.84 101.84 101.84 2.2K
11:26 101.91 101.91 101.91 101.91 0.2K
11:27 101.94 101.94 101.94 101.94 1.5K
11:29 102.04 102.35 102.04 102.35 8.5K
11:30 102.15 102.15 102.15 102.15 1.9K
11:34 102.23 102.23 102.23 102.23 1.2K
11:36 102.13 102.13 102.13 102.13 0.2K
11:38 101.99 101.99 101.99 101.99 1.0K
11:44 101.90 101.90 101.90 101.90 0.7K
11:47 101.95 101.95 101.95 101.95 0.3K
11:48 101.83 101.83 101.78 101.78 1.1K
11:49 101.92 101.92 101.83 101.83 2.5K
11:50 102.03 102.03 102.03 102.03 1.9K
11:52 102.11 102.11 102.11 102.11 0.2K
11:53 102.11 102.11 102.11 102.11 1.0K
11:57 102.13 102.13 102.13 102.13 0.2K
11:58 102.13 102.13 102.13 102.13 0.5K
12:02 102.13 102.32 102.13 102.32 5.3K
12:03 102.41 102.41 102.41 102.41 0.2K
12:04 102.38 102.40 102.38 102.40 0.7K
12:06 102.28 102.28 102.28 102.28 0.9K
12:11 102.25 102.33 102.25 102.33 1.0K
12:12 102.31 102.31 102.31 102.31 0.6K
12:13 102.39 102.39 102.39 102.39 0.9K
12:14 102.36 102.36 102.32 102.32 3.0K
12:19 102.17 102.17 102.17 102.17 0.6K
12:20 102.09 102.09 102.09 102.09 0.8K
12:24 102.03 102.03 102.03 102.03 0.2K
12:25 101.83 101.83 101.83 101.83 1.2K
12:26 101.97 101.97 101.97 101.97 0.6K
12:27 102.02 102.02 102.00 102.00 1.6K
12:31 101.97 101.97 101.97 101.97 9.0K
12:32 101.97 101.98 101.97 101.98 1.4K
12:35 101.88 101.88 101.88 101.88 2.4K
12:36 101.84 101.84 101.84 101.84 1.1K
12:43 101.81 101.81 101.81 101.81 0.4K
12:45 101.80 101.88 101.80 101.88 0.9K
12:46 101.88 101.88 101.88 101.88 0.6K
12:47 101.89 101.90 101.89 101.90 2.2K
12:48 101.95 101.95 101.93 101.93 1.2K
12:51 101.94 101.94 101.93 101.93 0.7K
12:52 101.93 101.93 101.93 101.93 0.2K
12:53 101.83 101.83 101.83 101.83 1.1K
12:54 101.84 101.84 101.84 101.84 0.7K
12:58 101.87 101.87 101.87 101.87 1.0K
12:59 101.91 101.91 101.91 101.91 2.0K
13:04 102.00 102.00 102.00 102.00 5.6K
13:05 102.09 102.09 102.09 102.09 0.6K
13:06 102.09 102.10 102.09 102.10 0.8K
13:11 102.11 102.11 102.11 102.11 1.4K
13:13 102.14 102.21 102.14 102.21 1.8K
13:18 102.15 102.15 102.15 102.15 0.3K
13:19 102.15 102.15 102.15 102.15 0.2K
13:20 102.15 102.15 102.15 102.15 0.6K
13:24 102.18 102.18 102.15 102.15 0.6K
13:27 102.08 102.08 102.08 102.08 1.3K
13:31 102.11 102.11 102.11 102.11 1.4K
13:35 102.05 102.13 102.05 102.13 1.6K
13:39 102.17 102.17 102.17 102.17 0.6K
13:40 102.18 102.18 102.18 102.18 0.7K
13:41 102.16 102.16 102.16 102.16 0.2K
13:42 102.18 102.18 102.18 102.18 0.2K
13:43 102.12 102.12 102.12 102.12 0.8K
13:45 102.14 102.14 102.14 102.14 0.4K
13:46 102.14 102.14 102.14 102.14 0.3K
13:48 102.12 102.13 102.12 102.13 1.3K
13:50 102.15 102.15 102.15 102.15 0.6K
13:51 102.14 102.15 102.14 102.15 2.7K
13:52 102.14 102.14 102.14 102.14 0.2K
13:53 102.12 102.12 102.12 102.12 0.5K
13:56 102.16 102.16 102.16 102.16 1.3K
13:58 102.07 102.07 102.07 102.07 1.1K
14:00 102.05 102.09 102.05 102.08 2.0K
14:01 101.97 101.97 101.97 101.97 1.1K
14:02 101.92 101.92 101.81 101.81 4.4K
14:04 101.40 101.41 101.40 101.41 0.7K
14:05 101.47 101.47 101.47 101.47 0.7K
14:06 101.72 101.72 101.72 101.72 0.5K
14:08 101.75 101.75 101.74 101.74 0.8K
14:11 101.81 101.81 101.81 101.81 0.7K
14:13 101.70 101.70 101.65 101.65 0.9K
14:15 101.62 101.62 101.45 101.45 0.8K
14:17 101.28 101.35 101.28 101.35 1.5K
14:18 101.49 101.49 101.49 101.49 0.9K
14:19 101.58 101.58 101.45 101.45 0.3K
14:21 101.59 101.59 101.45 101.45 0.5K
14:22 101.56 101.56 101.50 101.50 1.5K
14:23 101.61 101.61 101.61 101.61 0.3K
14:24 101.50 101.50 101.50 101.50 0.5K
14:25 101.54 101.65 101.54 101.65 0.4K
14:26 101.76 101.76 101.63 101.63 1.0K
14:28 101.73 101.73 101.73 101.73 0.4K
14:29 101.63 101.63 101.63 101.63 0.4K
14:30 101.62 101.62 101.62 101.62 0.5K
14:31 101.58 101.58 101.50 101.50 1.7K
14:32 101.69 101.69 101.69 101.69 1.1K
14:35 101.69 101.70 101.69 101.70 0.8K
14:36 101.79 101.79 101.79 101.79 0.3K
14:37 101.89 101.89 101.89 101.89 0.6K
14:38 101.78 101.78 101.78 101.78 0.2K
14:39 101.90 101.90 101.90 101.90 0.4K
14:40 101.78 101.78 101.78 101.78 0.4K
14:41 101.90 101.90 101.78 101.78 0.5K
14:42 101.78 101.78 101.78 101.78 0.4K
14:43 101.78 101.90 101.78 101.87 4.5K
14:45 101.79 101.79 101.79 101.79 1.1K
14:46 101.79 101.79 101.79 101.79 0.5K
14:47 101.79 101.79 101.79 101.79 0.3K
14:48 101.76 101.76 101.76 101.76 1.6K
14:52 101.81 101.81 101.71 101.75 0.5K
14:53 101.71 101.71 101.63 101.67 2.2K
14:54 101.65 101.65 101.56 101.57 1.1K
14:55 101.56 101.56 101.44 101.44 1.0K
14:56 101.38 101.38 101.38 101.38 0.3K
14:57 101.38 101.38 101.38 101.38 1.0K
15:00 101.37 101.37 101.25 101.25 2.6K
15:01 101.34 101.34 101.28 101.28 0.6K
15:02 101.32 101.32 101.32 101.32 1.6K
15:04 101.34 101.34 101.34 101.34 0.2K
15:06 101.27 101.29 101.27 101.29 1.0K
15:07 101.36 101.36 101.35 101.35 1.0K
15:10 101.48 101.48 101.48 101.48 0.2K
15:11 101.51 101.51 101.51 101.51 0.3K
15:13 101.52 101.52 101.52 101.52 0.5K
15:14 101.53 101.53 101.46 101.46 0.3K
15:15 101.46 101.46 101.38 101.38 0.7K
15:16 101.37 101.37 101.37 101.37 1.6K
15:18 101.27 101.28 101.27 101.27 1.1K
15:19 101.28 101.28 101.21 101.21 2.0K
15:20 101.35 101.35 101.35 101.35 0.7K
15:21 101.37 101.37 101.37 101.37 0.6K
15:22 101.42 101.42 101.42 101.42 0.3K
15:23 101.37 101.37 101.37 101.37 0.7K
15:24 101.37 101.38 101.37 101.38 0.6K
15:25 101.39 101.39 101.39 101.39 2.2K
15:28 101.36 101.36 101.36 101.36 1.4K
15:30 101.21 101.21 101.19 101.19 1.7K
15:33 101.12 101.12 101.04 101.04 1.4K
15:34 101.04 101.04 101.04 101.04 0.5K
15:35 101.04 101.12 101.04 101.12 3.9K
15:40 101.25 101.25 101.25 101.25 1.4K
15:41 101.33 101.33 101.20 101.20 0.4K
15:42 101.20 101.20 101.20 101.20 1.5K
15:44 101.18 101.18 101.18 101.18 0.4K
15:45 101.24 101.24 101.24 101.24 0.7K
15:47 101.22 101.29 101.22 101.22 3.3K
15:48 101.14 101.14 101.09 101.09 2.7K
15:49 101.40 101.40 101.19 101.19 34.8K
15:50 101.20 101.20 101.20 101.20 1.2K
15:51 101.21 101.21 101.21 101.21 2.3K
15:52 101.34 101.34 101.31 101.31 2.4K
15:54 101.41 101.41 101.30 101.30 2.9K
15:55 101.36 101.36 101.35 101.35 2.1K
15:56 101.37 101.37 101.15 101.15 7.2K
15:57 101.16 101.26 101.16 101.26 11.6K
15:58 101.20 101.21 101.16 101.19 6.7K
15:59 101.21 101.23 101.16 101.21 114.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available