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
09:31 100.22 100.22 100.10 100.10 3.1K
09:32 100.10 100.10 99.71 99.71 0.8K
09:37 100.32 100.32 100.32 100.32 2.1K
09:43 100.50 100.50 100.50 100.50 0.3K
09:48 100.50 100.50 100.50 100.50 0.8K
09:51 100.65 100.65 100.65 100.65 0.6K
09:52 100.69 100.74 100.69 100.74 1.0K
09:53 101.17 101.17 101.17 101.17 0.7K
09:57 100.78 100.78 100.78 100.78 0.3K
10:00 100.54 100.54 100.52 100.52 1.2K
10:04 100.71 100.71 100.71 100.71 1.8K
10:07 100.59 100.72 100.59 100.59 1.3K
10:10 100.52 100.52 100.52 100.52 0.6K
10:13 100.46 100.46 100.46 100.46 0.3K
10:16 100.50 100.50 100.50 100.50 1.9K
10:19 100.80 100.80 100.80 100.80 0.7K
10:23 100.80 100.97 100.80 100.97 0.6K
10:26 101.01 101.14 101.01 101.14 2.4K
10:31 101.04 101.04 101.04 101.04 1.1K
10:34 101.22 101.22 101.22 101.22 0.7K
10:36 101.13 101.13 101.13 101.13 0.5K
10:37 101.25 101.25 101.22 101.22 0.7K
10:38 101.18 101.18 101.14 101.14 2.2K
10:45 100.94 100.94 100.89 100.89 0.8K
10:46 100.81 100.81 100.81 100.81 0.3K
10:47 100.79 100.79 100.79 100.79 0.9K
10:53 100.81 100.81 100.69 100.69 1.2K
10:58 100.53 100.53 100.48 100.48 0.7K
11:00 100.50 100.50 100.50 100.50 1.0K
11:01 100.60 100.60 100.60 100.60 0.4K
11:02 100.56 100.56 100.56 100.56 1.0K
11:07 100.53 100.53 100.53 100.53 1.9K
11:15 100.33 100.33 100.33 100.33 0.4K
11:21 100.19 100.19 100.19 100.19 0.7K
11:23 99.96 100.03 99.96 99.98 1.4K
11:27 99.98 99.98 99.98 99.98 0.4K
11:30 99.99 100.22 99.99 100.22 1.8K
11:32 100.13 100.13 100.13 100.13 0.7K
11:33 100.14 100.14 100.14 100.14 0.6K
11:37 100.14 100.14 100.14 100.14 1.5K
11:48 100.16 100.16 100.11 100.11 0.6K
11:49 100.17 100.20 100.10 100.10 2.2K
11:51 99.91 99.96 99.91 99.96 0.8K
11:54 99.98 100.00 99.98 100.00 1.9K
11:56 100.03 100.03 100.03 100.03 0.5K
12:00 100.03 100.03 100.03 100.03 0.2K
12:01 99.99 100.08 99.99 100.02 0.8K
12:02 99.98 99.98 99.85 99.85 2.7K
12:03 99.85 99.90 99.76 99.76 2.6K
12:04 99.77 99.77 99.77 99.77 0.3K
12:05 99.77 99.77 99.74 99.74 1.2K
12:06 99.72 99.72 99.72 99.72 0.5K
12:07 99.71 99.71 99.63 99.70 7.2K
12:08 99.72 99.72 99.63 99.63 1.8K
12:09 99.70 99.70 99.69 99.69 0.7K
12:10 99.69 99.69 99.48 99.48 3.7K
12:11 99.50 99.50 99.46 99.46 2.7K
12:14 99.54 99.54 99.54 99.54 2.3K
12:17 99.45 99.45 99.45 99.45 2.6K
12:18 99.49 99.49 99.49 99.49 0.6K
12:22 99.39 99.39 99.39 99.39 0.7K
12:27 99.38 99.38 99.38 99.38 0.7K
12:28 99.43 99.43 99.43 99.43 0.7K
12:29 99.48 99.48 99.48 99.48 0.5K
12:30 99.41 99.41 99.32 99.32 1.7K
12:31 99.23 99.23 99.23 99.23 2.0K
12:33 99.36 99.36 99.34 99.34 1.6K
12:34 99.42 99.44 99.42 99.44 0.7K
12:35 99.44 99.44 99.44 99.44 0.5K
12:37 99.44 99.44 99.44 99.44 0.4K
12:39 99.58 99.58 99.58 99.58 1.1K
12:41 99.64 99.64 99.64 99.64 1.4K
12:42 99.66 99.66 99.66 99.66 0.8K
12:45 99.70 99.70 99.65 99.65 2.2K
12:53 99.54 99.54 99.54 99.54 0.4K
12:54 99.52 99.52 99.52 99.52 1.6K
12:58 99.52 99.52 99.52 99.52 0.2K
13:01 99.52 99.52 99.52 99.52 0.2K
13:02 99.59 99.64 99.54 99.54 4.2K
13:03 99.51 99.56 99.51 99.56 0.7K
13:04 99.55 99.55 99.55 99.55 1.2K
13:05 99.41 99.41 99.41 99.41 0.4K
13:09 99.45 99.45 99.45 99.45 0.2K
13:10 99.45 99.45 99.45 99.45 0.3K
13:11 99.45 99.45 99.45 99.45 1.3K
13:15 99.46 99.47 99.35 99.35 2.8K
13:18 99.29 99.29 99.29 99.29 2.3K
13:20 99.21 99.21 99.21 99.21 0.2K
13:22 99.20 99.20 99.20 99.20 1.1K
13:23 99.26 99.26 99.24 99.24 0.3K
13:25 99.24 99.24 99.24 99.24 0.2K
13:26 99.24 99.24 99.24 99.24 0.4K
13:28 99.15 99.15 99.15 99.15 1.5K
13:32 99.18 99.18 99.18 99.18 0.5K
13:33 99.18 99.24 99.18 99.24 1.6K
13:34 99.28 99.28 99.28 99.28 2.1K
13:37 99.27 99.27 99.27 99.27 1.7K
13:45 99.18 99.18 99.17 99.17 1.5K
13:50 99.17 99.17 99.17 99.17 0.6K
13:55 99.14 99.14 99.14 99.14 1.5K
13:56 99.11 99.11 99.11 99.11 1.0K
14:00 99.10 99.10 99.10 99.10 1.3K
14:01 99.11 99.11 99.11 99.11 2.5K
14:07 99.12 99.12 99.09 99.09 1.6K
14:10 99.07 99.07 99.07 99.07 1.0K
14:22 99.01 99.02 98.97 99.02 5.3K
14:27 98.83 98.85 98.83 98.83 0.7K
14:28 98.85 98.85 98.85 98.85 1.8K
14:30 98.90 98.90 98.90 98.90 0.4K
14:32 98.97 98.97 98.97 98.97 1.1K
14:33 99.12 99.12 99.12 99.12 2.0K
14:37 99.07 99.07 99.07 99.07 0.9K
14:38 99.05 99.05 99.05 99.05 1.0K
14:42 99.08 99.08 99.08 99.08 1.1K
14:44 99.11 99.11 99.11 99.11 0.5K
14:46 99.10 99.10 99.10 99.10 0.5K
14:48 99.12 99.12 99.12 99.12 0.5K
14:49 99.12 99.12 99.12 99.12 1.1K
14:54 99.09 99.09 99.09 99.09 0.9K
14:59 99.08 99.08 99.08 99.08 0.3K
15:00 99.07 99.07 99.01 99.01 2.7K
15:01 99.04 99.10 99.04 99.10 1.7K
15:02 99.07 99.07 99.07 99.07 0.9K
15:05 99.07 99.07 99.07 99.07 1.1K
15:08 99.04 99.04 99.04 99.04 0.9K
15:11 99.04 99.04 99.04 99.04 0.3K
15:12 99.04 99.04 99.04 99.04 0.8K
15:15 99.04 99.04 99.04 99.04 0.5K
15:17 99.05 99.07 99.04 99.04 2.2K
15:18 98.99 98.99 98.99 98.99 0.7K
15:19 98.88 98.88 98.88 98.88 0.7K
15:22 98.92 98.92 98.92 98.92 0.5K
15:23 98.84 98.84 98.84 98.84 0.3K
15:24 98.92 98.92 98.92 98.92 0.4K
15:25 98.92 99.01 98.92 99.01 0.7K
15:26 99.00 99.00 99.00 99.00 1.1K
15:28 98.90 98.90 98.90 98.90 0.2K
15:29 98.90 98.90 98.73 98.77 3.1K
15:30 98.84 98.84 98.84 98.84 1.1K
15:31 98.88 98.96 98.88 98.96 5.6K
15:33 98.91 98.91 98.89 98.89 2.9K
15:35 98.87 98.92 98.87 98.92 0.9K
15:36 98.88 98.92 98.88 98.92 0.4K
15:37 98.93 98.93 98.89 98.93 1.4K
15:38 98.97 98.97 98.97 98.97 1.9K
15:39 98.98 98.98 98.98 98.98 0.7K
15:40 98.98 99.00 98.98 98.98 2.2K
15:41 98.98 98.98 98.97 98.98 0.7K
15:42 99.00 99.00 98.98 98.98 1.7K
15:44 98.97 98.98 98.97 98.97 2.9K
15:46 98.88 98.88 98.79 98.79 1.5K
15:47 98.81 98.85 98.81 98.85 2.2K
15:48 98.81 98.81 98.79 98.79 2.9K
15:49 98.76 98.76 98.76 98.76 2.9K
15:50 98.79 98.79 98.75 98.75 3.1K
15:51 98.79 98.80 98.79 98.80 2.2K
15:52 98.82 98.85 98.82 98.84 2.2K
15:53 98.80 98.82 98.79 98.82 3.9K
15:54 98.78 98.78 98.72 98.76 4.8K
15:55 98.80 98.94 98.80 98.94 7.3K
15:56 98.95 98.96 98.95 98.96 3.3K
15:57 99.02 99.11 99.00 99.10 7.2K
15:58 99.13 99.14 99.11 99.14 12.3K
15:59 99.14 99.22 99.12 99.22 93.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available