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
09:30 97.88 97.91 97.53 97.91 4.1K
09:31 97.90 97.90 97.25 97.25 0.5K
09:32 97.88 97.88 97.88 97.88 1.4K
09:40 98.43 98.43 98.43 98.43 0.3K
09:41 98.25 98.25 98.25 98.25 0.2K
09:42 98.43 98.43 98.34 98.34 0.5K
09:44 98.41 98.41 98.41 98.41 0.4K
09:46 98.36 98.36 98.36 98.36 0.3K
09:47 98.06 98.06 98.06 98.06 1.6K
09:48 98.03 98.11 98.03 98.11 1.0K
09:50 97.96 97.96 97.96 97.96 1.3K
09:52 98.03 98.03 98.03 98.03 1.2K
09:55 98.04 98.04 98.04 98.04 2.8K
10:01 98.00 98.00 98.00 98.00 0.5K
10:03 98.25 98.25 98.25 98.25 0.9K
10:04 98.31 98.31 98.31 98.31 0.4K
10:06 98.31 98.31 98.31 98.31 0.5K
10:07 98.34 98.56 98.34 98.56 0.3K
10:08 98.41 98.41 98.41 98.41 0.4K
10:09 98.52 98.52 98.34 98.34 0.7K
10:11 98.36 98.36 98.36 98.36 0.2K
10:12 98.33 98.33 98.33 98.33 0.5K
10:13 98.40 98.50 98.34 98.50 0.6K
10:14 98.54 98.54 98.40 98.40 0.4K
10:16 98.42 98.46 98.42 98.46 0.6K
10:18 98.40 98.49 98.40 98.49 0.7K
10:19 98.26 98.26 98.26 98.26 3.0K
10:21 97.95 97.96 97.95 97.96 1.3K
10:23 98.13 98.13 98.13 98.13 0.3K
10:24 98.12 98.12 98.12 98.12 1.1K
10:27 98.10 98.10 98.10 98.10 0.3K
10:28 98.10 98.10 98.10 98.10 0.4K
10:32 98.04 98.13 98.04 98.13 2.0K
10:33 98.20 98.20 98.20 98.20 0.3K
10:35 98.28 98.28 98.28 98.28 0.2K
10:36 98.19 98.19 98.19 98.19 0.2K
10:37 98.22 98.22 98.20 98.20 1.1K
10:39 98.41 98.41 98.41 98.41 0.5K
10:40 98.42 98.42 98.42 98.42 0.7K
10:42 98.59 98.59 98.50 98.50 0.4K
10:44 98.29 98.37 98.29 98.37 2.8K
10:45 98.27 98.27 98.27 98.27 0.5K
10:46 98.41 98.41 98.40 98.40 1.6K
10:52 98.52 98.62 98.52 98.62 0.8K
10:53 98.60 98.60 98.60 98.60 0.6K
10:55 98.72 98.72 98.72 98.72 0.3K
10:57 98.78 98.78 98.78 98.78 0.1K
10:58 98.68 98.76 98.68 98.76 0.8K
11:00 98.84 98.84 98.84 98.84 0.2K
11:02 98.75 98.82 98.75 98.82 0.2K
11:03 98.79 98.79 98.79 98.79 0.6K
11:04 98.87 98.87 98.87 98.87 0.3K
11:07 98.99 98.99 98.99 98.99 0.1K
11:08 99.05 99.05 99.05 99.05 0.8K
11:10 99.01 99.01 98.85 98.85 2.2K
11:12 98.86 98.86 98.86 98.86 0.8K
11:18 98.86 98.88 98.86 98.88 0.4K
11:19 98.93 98.94 98.93 98.94 1.6K
11:22 99.00 99.10 99.00 99.10 1.8K
11:23 99.07 99.07 99.07 99.07 1.8K
11:24 98.97 98.97 98.97 98.97 0.9K
11:27 99.04 99.17 99.04 99.16 1.0K
11:29 99.05 99.05 99.05 99.05 0.3K
11:30 99.04 99.04 99.04 99.04 1.1K
11:32 99.07 99.07 99.07 99.07 0.2K
11:34 99.07 99.15 99.07 99.15 0.3K
11:37 99.07 99.07 99.07 99.07 0.2K
11:38 99.06 99.06 99.06 99.06 0.2K
11:39 99.12 99.12 99.12 99.12 0.4K
11:40 99.08 99.08 99.01 99.04 1.3K
11:43 99.16 99.21 99.12 99.21 0.5K
11:45 99.11 99.11 99.11 99.11 0.1K
11:47 99.21 99.21 99.21 99.21 0.5K
11:48 99.23 99.27 99.23 99.27 0.7K
11:49 99.26 99.26 99.23 99.23 0.4K
11:50 99.27 99.27 99.27 99.27 0.3K
11:53 99.33 99.33 99.33 99.33 0.2K
11:55 99.28 99.28 99.21 99.24 0.7K
11:56 99.24 99.24 99.19 99.19 1.2K
11:57 99.21 99.21 99.21 99.21 0.4K
11:58 99.22 99.22 99.22 99.22 0.1K
11:59 99.25 99.25 99.25 99.25 1.2K
12:01 99.25 99.25 99.25 99.25 0.1K
12:02 99.25 99.28 99.25 99.28 0.5K
12:05 99.34 99.34 99.34 99.34 0.4K
12:06 99.32 99.32 99.32 99.32 0.5K
12:09 99.46 99.46 99.41 99.41 0.3K
12:12 99.47 99.47 99.47 99.47 0.1K
12:13 99.46 99.46 99.46 99.46 0.1K
12:14 99.43 99.43 99.43 99.43 0.1K
12:15 99.40 99.40 99.40 99.40 0.3K
12:16 99.42 99.42 99.42 99.42 0.2K
12:17 99.47 99.47 99.47 99.47 0.6K
12:18 99.49 99.49 99.42 99.42 3.1K
12:21 99.37 99.37 99.37 99.37 0.5K
12:22 99.30 99.30 99.30 99.30 0.2K
12:23 99.35 99.35 99.35 99.35 0.8K
12:26 99.31 99.31 99.31 99.31 0.1K
12:27 99.33 99.33 99.33 99.33 2.9K
12:28 99.32 99.32 99.26 99.29 5.7K
12:29 99.28 99.28 99.21 99.21 1.4K
12:35 99.30 99.39 99.30 99.39 1.2K
12:36 99.28 99.28 99.28 99.28 1.5K
12:40 99.28 99.28 99.27 99.27 1.0K
12:44 99.30 99.30 99.30 99.30 0.2K
12:47 99.29 99.29 99.29 99.29 0.3K
12:50 99.29 99.29 99.29 99.29 0.1K
12:51 99.32 99.32 99.32 99.32 0.1K
12:52 99.36 99.36 99.36 99.36 0.7K
12:53 99.45 99.45 99.45 99.45 0.3K
12:54 99.45 99.45 99.45 99.45 0.4K
12:56 99.56 99.56 99.56 99.56 0.3K
12:58 99.46 99.46 99.46 99.46 0.1K
12:59 99.52 99.52 99.52 99.52 0.2K
13:02 99.48 99.48 99.48 99.48 0.1K
13:03 99.47 99.47 99.47 99.47 0.3K
13:05 99.44 99.44 99.44 99.44 0.2K
13:06 99.48 99.48 99.48 99.48 0.6K
13:07 99.47 99.47 99.47 99.47 0.1K
13:08 99.47 99.47 99.47 99.47 0.2K
13:10 99.33 99.33 99.33 99.33 2.1K
13:11 99.32 99.34 99.32 99.34 1.0K
13:13 99.37 99.37 99.36 99.36 1.0K
13:15 99.24 99.24 99.24 99.24 0.2K
13:16 99.22 99.22 99.22 99.22 1.1K
13:21 99.32 99.32 99.32 99.32 0.6K
13:28 99.34 99.50 99.34 99.50 2.6K
13:30 99.49 99.51 99.49 99.51 0.5K
13:31 99.51 99.51 99.51 99.51 0.3K
13:32 99.49 99.49 99.49 99.49 1.0K
13:34 99.64 99.64 99.64 99.64 1.0K
13:36 99.59 99.65 99.59 99.65 0.9K
13:40 99.64 99.64 99.64 99.64 0.1K
13:41 99.72 99.72 99.72 99.72 0.6K
13:42 99.63 99.63 99.63 99.63 0.5K
13:43 99.52 99.52 99.52 99.52 1.2K
13:44 99.53 99.62 99.50 99.53 2.0K
13:47 99.66 99.66 99.53 99.53 1.2K
13:51 99.78 99.78 99.78 99.78 0.7K
13:54 99.79 99.79 99.79 99.79 0.1K
13:56 99.79 99.79 99.67 99.67 0.4K
13:59 99.66 99.66 99.66 99.66 0.5K
14:02 99.76 99.76 99.76 99.76 0.3K
14:04 99.54 99.54 99.41 99.41 3.3K
14:05 99.39 99.39 99.39 99.39 1.5K
14:10 99.17 99.17 99.17 99.17 0.4K
14:12 99.34 99.34 99.34 99.34 1.6K
14:13 99.34 99.34 99.34 99.34 0.6K
14:14 99.32 99.50 99.32 99.48 217.9K
14:15 99.31 99.31 99.26 99.26 2.8K
14:16 99.27 99.27 99.27 99.27 0.3K
14:17 99.27 99.27 99.27 99.27 0.4K
14:19 99.33 99.33 99.33 99.33 0.1K
14:20 99.35 99.35 99.35 99.35 0.2K
14:22 99.28 99.28 99.28 99.28 0.3K
14:23 99.29 99.29 99.29 99.29 0.1K
14:24 99.29 99.30 99.29 99.30 0.5K
14:25 99.30 99.30 99.30 99.30 0.2K
14:26 99.19 99.19 99.08 99.08 2.3K
14:27 99.05 99.05 99.00 99.00 2.3K
14:30 98.97 98.97 98.95 98.95 1.2K
14:32 98.76 98.76 98.76 98.76 1.5K
14:35 98.74 98.74 98.74 98.74 0.7K
14:37 98.82 98.82 98.82 98.82 0.4K
14:38 98.78 98.84 98.78 98.84 1.9K
14:39 98.90 98.90 98.90 98.90 0.5K
14:40 98.84 98.94 98.84 98.94 1.5K
14:41 98.99 98.99 98.99 98.99 0.3K
14:42 98.98 99.07 98.98 99.07 0.6K
14:43 99.00 99.00 99.00 99.00 1.1K
14:44 99.05 99.08 99.05 99.08 0.7K
14:45 99.18 99.20 99.17 99.20 1.1K
14:46 99.31 99.31 99.19 99.19 0.6K
14:47 99.19 99.19 99.11 99.11 1.3K
14:48 99.11 99.11 99.11 99.11 0.5K
14:49 99.07 99.07 99.06 99.06 2.3K
14:51 99.17 99.18 99.17 99.18 0.8K
14:53 99.28 99.28 99.28 99.28 0.6K
14:56 99.29 99.29 99.23 99.23 1.0K
14:57 99.15 99.15 99.15 99.15 0.8K
14:59 99.22 99.22 99.19 99.19 0.9K
15:00 99.19 99.19 99.19 99.19 0.7K
15:01 99.09 99.09 99.09 99.09 1.2K
15:03 99.11 99.11 99.11 99.11 0.4K
15:04 99.10 99.10 99.10 99.10 0.2K
15:05 98.98 99.03 98.98 99.03 1.1K
15:06 99.04 99.04 99.04 99.04 0.5K
15:08 99.03 99.14 99.03 99.14 0.4K
15:09 99.14 99.15 99.14 99.15 1.3K
15:11 99.14 99.14 99.14 99.14 0.5K
15:13 99.18 99.18 99.18 99.18 0.5K
15:15 99.21 99.21 99.12 99.12 0.6K
15:16 99.13 99.13 99.13 99.13 1.3K
15:17 99.09 99.09 99.00 99.00 3.0K
15:19 98.96 99.00 98.96 99.00 1.3K
15:20 99.03 99.03 99.03 99.03 1.2K
15:22 99.00 99.00 99.00 99.00 1.8K
15:23 98.99 98.99 98.99 98.99 0.8K
15:24 98.99 98.99 98.95 98.95 1.8K
15:25 98.96 98.96 98.86 98.93 3.4K
15:27 98.85 98.85 98.85 98.85 0.6K
15:28 98.81 98.90 98.80 98.83 4.3K
15:29 98.85 98.85 98.85 98.85 0.2K
15:30 98.84 98.91 98.84 98.91 1.6K
15:31 98.95 98.95 98.95 98.95 2.3K
15:32 98.89 98.89 98.89 98.89 0.2K
15:33 98.89 98.89 98.84 98.87 4.9K
15:34 98.87 98.91 98.87 98.91 1.2K
15:35 98.90 98.90 98.88 98.88 1.1K
15:36 98.93 98.96 98.90 98.96 1.8K
15:37 99.00 99.00 99.00 99.00 1.8K
15:38 99.05 99.05 99.00 99.00 0.8K
15:39 98.97 98.98 98.97 98.98 2.0K
15:41 99.01 99.01 99.01 99.01 0.5K
15:42 99.00 99.00 98.96 98.96 2.7K
15:43 99.02 99.02 99.00 99.00 1.3K
15:44 99.00 99.00 98.98 98.98 1.8K
15:45 98.97 98.97 98.86 98.86 4.1K
15:46 98.87 98.88 98.84 98.84 1.9K
15:47 98.83 98.95 98.83 98.95 1.9K
15:48 98.87 98.93 98.87 98.93 0.8K
15:49 99.01 99.01 99.01 99.01 0.4K
15:50 99.12 99.12 99.03 99.03 3.2K
15:51 99.08 99.18 99.08 99.18 3.4K
15:52 99.24 99.24 99.13 99.13 3.7K
15:53 99.15 99.18 99.15 99.18 0.4K
15:54 99.17 99.17 99.14 99.14 1.0K
15:55 99.14 99.14 99.08 99.12 5.1K
15:56 99.21 99.21 99.18 99.18 3.6K
15:57 99.19 99.52 99.19 99.49 23.8K
15:58 99.50 99.57 99.50 99.56 19.8K
15:59 99.53 99.72 99.47 99.64 91.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available