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
09:38 101.06 101.06 101.06 101.06 3.8K
09:47 101.28 101.28 101.28 101.28 0.5K
09:49 101.28 101.28 101.28 101.28 1.0K
09:50 101.32 101.57 101.32 101.57 3.2K
09:51 101.33 101.33 101.33 101.33 1.9K
09:57 101.54 101.54 101.54 101.54 0.2K
09:58 101.54 101.54 101.54 101.54 0.4K
09:59 101.54 101.54 101.54 101.54 0.4K
10:04 101.48 101.54 101.48 101.54 1.1K
10:05 101.60 101.60 101.60 101.60 0.3K
10:08 101.74 101.74 101.74 101.74 0.6K
10:13 101.76 101.76 101.76 101.76 0.8K
10:15 101.76 101.76 101.76 101.76 0.3K
10:16 101.79 101.79 101.79 101.79 0.3K
10:17 101.85 101.85 101.85 101.85 1.8K
10:18 101.83 101.83 101.83 101.83 0.5K
10:19 101.83 101.83 101.83 101.83 0.5K
10:20 101.91 101.91 101.91 101.91 0.4K
10:23 101.91 101.91 101.75 101.75 1.0K
10:24 101.89 101.89 101.77 101.77 3.4K
10:26 101.82 101.82 101.82 101.82 0.6K
10:27 101.79 101.79 101.79 101.79 0.3K
10:28 101.84 101.84 101.84 101.84 0.4K
10:29 101.62 101.62 101.62 101.62 1.4K
10:32 101.72 101.78 101.72 101.78 2.0K
10:33 101.71 101.71 101.65 101.65 1.9K
10:34 101.65 101.65 101.65 101.65 1.0K
10:35 101.68 101.68 101.68 101.68 0.5K
10:37 101.64 101.64 101.64 101.64 1.0K
10:38 101.57 101.57 101.57 101.57 3.0K
10:40 101.46 101.46 101.46 101.46 1.0K
10:42 101.15 101.15 101.13 101.13 0.6K
10:43 101.13 101.13 101.04 101.04 0.2K
10:44 101.04 101.04 101.03 101.03 0.5K
10:45 101.03 101.03 101.03 101.03 0.5K
10:46 101.03 101.03 101.03 101.03 1.3K
10:47 101.05 101.05 101.05 101.05 0.9K
10:49 100.97 101.03 100.97 101.03 1.1K
10:50 101.04 101.04 101.04 101.04 0.2K
10:51 101.07 101.07 101.07 101.07 0.2K
10:52 100.97 100.97 100.97 100.97 0.8K
10:53 100.97 101.08 100.97 100.99 0.5K
10:54 101.04 101.04 101.00 101.00 1.3K
10:55 100.80 100.92 100.80 100.92 1.0K
10:56 100.92 100.92 100.80 100.80 1.5K
10:57 100.65 100.65 100.65 100.65 1.0K
10:59 100.59 100.59 100.59 100.59 1.2K
11:00 100.59 100.59 100.46 100.46 0.6K
11:01 100.46 100.58 100.46 100.58 1.4K
11:02 100.60 100.60 100.60 100.60 0.6K
11:03 100.60 100.60 100.60 100.60 0.6K
11:04 100.60 100.70 100.60 100.70 1.1K
11:05 100.76 100.76 100.76 100.76 3.9K
11:06 100.86 100.86 100.86 100.86 0.2K
11:07 100.99 100.99 100.99 100.99 1.9K
11:08 101.09 101.09 100.99 100.99 1.7K
11:09 101.01 101.01 100.99 100.99 0.6K
11:12 101.15 101.15 101.15 101.15 1.6K
11:13 101.22 101.22 101.15 101.15 0.5K
11:15 101.25 101.25 101.25 101.25 2.4K
11:16 101.25 101.25 101.05 101.05 4.5K
11:21 101.09 101.09 101.09 101.09 0.4K
11:22 101.09 101.09 101.09 101.09 0.3K
11:23 100.96 100.96 100.96 100.96 0.1K
11:24 101.09 101.09 101.09 101.09 0.4K
11:25 101.09 101.09 101.09 101.09 1.2K
11:26 101.04 101.04 101.04 101.04 0.7K
11:27 100.96 100.96 100.96 100.96 0.5K
11:28 100.95 100.95 100.95 100.95 0.4K
11:29 100.95 100.95 100.95 100.95 0.3K
11:30 100.86 100.86 100.86 100.86 0.4K
11:31 100.86 100.86 100.78 100.78 1.8K
11:32 100.70 100.70 100.70 100.70 0.2K
11:33 100.70 100.77 100.70 100.77 1.0K
11:35 100.78 100.78 100.78 100.78 0.5K
11:36 100.83 100.84 100.83 100.84 3.9K
11:38 100.98 101.08 100.98 101.08 0.6K
11:39 101.10 101.19 101.10 101.19 1.9K
11:40 101.15 101.15 101.15 101.15 1.3K
11:43 101.20 101.20 101.20 101.20 0.3K
11:45 101.03 101.17 101.03 101.17 1.2K
11:46 101.14 101.14 101.14 101.14 0.3K
11:47 101.17 101.17 101.17 101.17 0.5K
11:49 101.13 101.14 101.13 101.14 1.4K
11:54 101.14 101.15 101.08 101.15 0.5K
11:55 101.08 101.08 101.02 101.02 1.9K
11:57 101.05 101.05 100.97 100.97 0.5K
11:58 100.97 100.97 100.97 100.97 0.8K
12:00 101.00 101.00 101.00 101.00 0.7K
12:01 101.10 101.10 101.10 101.10 0.1K
12:02 101.00 101.10 101.00 101.10 0.7K
12:03 101.03 101.03 101.03 101.03 0.3K
12:04 101.15 101.15 101.06 101.06 0.3K
12:05 101.17 101.17 101.17 101.17 0.2K
12:06 101.13 101.13 101.13 101.13 0.5K
12:07 101.07 101.07 101.07 101.07 0.7K
12:09 101.08 101.08 101.08 101.08 1.6K
12:10 101.16 101.16 100.98 100.98 6.0K
12:11 100.98 100.98 100.98 100.98 0.3K
12:12 100.98 100.98 100.92 100.98 3.0K
12:13 100.85 100.85 100.85 100.85 0.3K
12:14 100.84 100.84 100.76 100.76 1.4K
12:15 100.77 100.77 100.77 100.77 0.2K
12:16 100.70 100.83 100.70 100.83 2.2K
12:18 100.86 100.86 100.78 100.78 0.6K
12:19 100.86 100.86 100.86 100.86 0.4K
12:20 100.87 100.87 100.87 100.87 2.5K
12:25 100.76 100.76 100.76 100.76 0.6K
12:26 100.69 100.69 100.69 100.69 1.3K
12:29 100.76 100.76 100.76 100.76 0.3K
12:30 100.75 100.75 100.75 100.75 0.3K
12:31 100.74 100.82 100.74 100.82 1.9K
12:32 100.91 100.91 100.89 100.89 2.0K
12:33 100.94 100.97 100.94 100.97 1.5K
12:36 101.01 101.01 101.01 101.01 1.3K
12:38 100.90 100.90 100.90 100.90 0.3K
12:39 100.82 100.82 100.82 100.82 0.6K
12:40 100.82 100.82 100.82 100.82 0.8K
12:42 100.83 100.84 100.83 100.84 0.6K
12:43 100.78 100.83 100.78 100.83 0.6K
12:44 100.77 100.77 100.77 100.77 2.5K
12:45 100.71 100.71 100.71 100.71 0.3K
12:47 100.88 100.88 100.88 100.88 0.8K
12:48 100.85 100.85 100.85 100.85 0.2K
12:49 100.80 100.80 100.78 100.78 1.0K
12:50 100.86 100.86 100.86 100.86 1.1K
12:51 100.80 100.80 100.80 100.80 1.1K
12:53 100.80 100.80 100.80 100.80 0.4K
12:54 100.81 100.81 100.81 100.81 0.2K
12:55 100.75 100.83 100.75 100.83 0.7K
12:56 100.83 100.83 100.83 100.83 1.0K
12:58 100.75 100.78 100.75 100.78 2.0K
12:59 100.71 100.71 100.65 100.65 2.0K
13:00 100.65 100.65 100.64 100.64 0.8K
13:01 100.63 100.63 100.63 100.63 0.5K
13:02 100.60 100.64 100.60 100.64 1.6K
13:03 100.70 100.70 100.63 100.63 1.3K
13:04 100.63 100.63 100.63 100.63 2.6K
13:06 100.54 100.54 100.54 100.54 0.5K
13:07 100.58 100.58 100.58 100.58 0.1K
13:08 100.58 100.58 100.58 100.58 2.0K
13:10 100.85 100.85 100.85 100.85 1.5K
13:11 100.87 100.87 100.87 100.87 1.0K
13:13 100.93 100.97 100.92 100.95 2.3K
13:17 100.89 100.89 100.89 100.89 0.1K
13:18 100.93 100.97 100.93 100.97 1.0K
13:19 100.89 100.93 100.89 100.93 0.6K
13:20 100.86 100.90 100.84 100.84 1.2K
13:21 100.90 100.90 100.83 100.83 1.6K
13:24 100.82 100.82 100.82 100.82 0.8K
13:25 100.78 100.78 100.75 100.75 2.5K
13:26 100.72 100.72 100.72 100.72 1.2K
13:27 100.74 100.74 100.74 100.74 0.4K
13:28 100.67 100.67 100.67 100.67 0.4K
13:29 100.52 100.52 100.52 100.52 0.1K
13:30 100.58 100.58 100.51 100.51 0.7K
13:31 100.52 100.56 100.52 100.56 1.5K
13:32 100.62 100.62 100.62 100.62 0.6K
13:33 100.61 100.70 100.61 100.70 0.7K
13:34 100.62 100.62 100.62 100.62 0.2K
13:35 100.63 100.70 100.63 100.70 1.9K
13:36 100.83 101.03 100.83 101.03 4.9K
13:38 101.02 101.10 101.02 101.10 2.9K
13:39 101.12 101.12 101.11 101.11 0.8K
13:40 101.14 101.14 101.09 101.09 1.1K
13:41 101.11 101.11 101.11 101.11 0.5K
13:43 101.10 101.10 101.10 101.10 0.9K
13:44 101.09 101.09 101.09 101.09 0.6K
13:45 101.09 101.09 101.07 101.09 7.2K
13:46 101.09 101.18 101.00 101.03 12.7K
13:47 100.98 100.98 100.98 100.98 0.2K
13:48 100.98 101.00 100.98 101.00 0.7K
13:49 101.00 101.09 101.00 101.09 2.9K
13:50 101.04 101.04 101.04 101.04 0.2K
13:51 101.03 101.03 101.03 101.03 1.8K
13:52 101.03 101.03 101.03 101.03 0.8K
13:53 100.98 100.98 100.98 100.98 1.4K
13:55 101.16 101.16 101.11 101.11 1.5K
13:56 101.19 101.19 101.19 101.19 5.4K
13:57 101.21 101.21 101.21 101.21 0.1K
13:58 101.20 101.25 101.20 101.25 2.4K
13:59 101.22 101.22 101.22 101.22 2.1K
14:00 101.12 101.12 101.12 101.12 1.3K
14:01 101.03 101.03 101.03 101.03 0.3K
14:02 101.03 101.15 101.03 101.15 2.6K
14:04 101.14 101.14 101.14 101.14 0.2K
14:05 101.24 101.24 101.24 101.24 0.7K
14:06 101.25 101.26 101.25 101.25 3.2K
14:07 101.25 101.28 101.25 101.28 3.9K
14:09 101.31 101.31 101.31 101.31 1.4K
14:11 101.29 101.29 101.29 101.29 1.2K
14:12 101.28 101.28 101.28 101.28 0.1K
14:13 101.23 101.28 101.23 101.28 0.4K
14:14 101.38 101.38 101.31 101.31 4.4K
14:15 101.34 101.34 101.30 101.30 4.9K
14:20 101.26 101.26 101.24 101.24 0.8K
14:21 101.26 101.29 101.26 101.29 1.3K
14:22 101.29 101.29 101.29 101.29 0.5K
14:23 101.29 101.29 101.29 101.29 0.2K
14:24 101.27 101.31 101.27 101.31 0.2K
14:25 101.27 101.27 101.27 101.27 0.6K
14:26 101.24 101.24 101.24 101.24 1.3K
14:27 101.24 101.24 101.24 101.24 1.7K
14:29 101.31 101.35 101.30 101.35 4.6K
14:30 101.36 101.39 101.36 101.39 0.5K
14:32 101.38 101.38 101.38 101.38 0.2K
14:33 101.38 101.38 101.38 101.38 0.1K
14:34 101.40 101.41 101.33 101.41 0.7K
14:35 101.40 101.41 101.40 101.41 1.0K
14:36 101.41 101.41 101.34 101.34 2.0K
14:37 101.39 101.39 101.39 101.39 0.2K
14:38 101.35 101.39 101.35 101.39 2.4K
14:39 101.29 101.29 101.21 101.25 2.1K
14:40 101.22 101.25 101.22 101.25 0.9K
14:41 101.22 101.22 101.22 101.22 0.3K
14:42 101.22 101.22 101.22 101.22 2.8K
14:43 101.28 101.28 101.28 101.28 0.2K
14:44 101.28 101.28 101.28 101.28 2.3K
14:45 101.32 101.32 101.32 101.32 0.6K
14:46 101.35 101.35 101.35 101.35 0.7K
14:47 101.38 101.38 101.38 101.38 2.5K
14:52 101.47 101.48 101.47 101.48 1.0K
14:53 101.48 101.48 101.48 101.48 0.4K
14:54 101.48 101.48 101.48 101.48 2.4K
14:56 101.48 101.48 101.48 101.48 0.9K
14:57 101.47 101.47 101.47 101.47 0.9K
14:59 101.47 101.47 101.47 101.47 0.4K
15:00 101.46 101.46 101.46 101.46 1.4K
15:01 101.43 101.48 101.43 101.48 0.9K
15:02 101.44 101.45 101.43 101.45 0.8K
15:03 101.43 101.43 101.43 101.43 2.1K
15:05 101.43 101.43 101.33 101.36 1.9K
15:06 101.37 101.37 101.37 101.37 1.1K
15:07 101.32 101.32 101.32 101.32 0.3K
15:08 101.31 101.31 101.31 101.31 1.6K
15:09 101.32 101.32 101.31 101.31 0.9K
15:10 101.29 101.30 101.29 101.30 1.2K
15:11 101.38 101.38 101.37 101.37 2.5K
15:12 101.37 101.37 101.37 101.37 0.8K
15:13 101.34 101.34 101.34 101.34 1.9K
15:14 101.33 101.33 101.33 101.33 0.9K
15:15 101.36 101.41 101.36 101.41 1.1K
15:17 101.39 101.40 101.39 101.40 2.3K
15:18 101.39 101.39 101.39 101.39 1.1K
15:19 101.40 101.40 101.39 101.39 1.1K
15:20 101.40 101.46 101.40 101.46 2.0K
15:21 101.47 101.47 101.47 101.47 1.4K
15:22 101.48 101.48 101.48 101.48 0.5K
15:24 101.47 101.47 101.47 101.46 1.4K
15:25 101.43 101.43 101.43 101.43 0.3K
15:26 101.43 101.45 101.41 101.45 3.4K
15:28 101.68 101.68 101.68 101.68 2.0K
15:29 101.68 101.68 101.68 101.68 0.7K
15:30 101.62 101.62 101.58 101.61 1.5K
15:31 101.55 101.55 101.52 101.52 0.6K
15:32 101.51 101.52 101.45 101.52 0.7K
15:33 101.50 101.55 101.49 101.49 1.1K
15:34 101.50 101.50 101.50 101.50 1.2K
15:35 101.51 101.54 101.51 101.54 2.6K
15:36 101.56 101.56 101.56 101.56 0.5K
15:37 101.56 101.56 101.56 101.56 0.3K
15:38 101.57 101.59 101.57 101.59 0.9K
15:39 101.56 101.56 101.56 101.56 1.7K
15:40 101.46 101.46 101.41 101.41 0.8K
15:41 101.44 101.44 101.34 101.34 2.4K
15:42 101.36 101.36 101.32 101.32 1.4K
15:43 101.38 101.38 101.38 101.38 2.1K
15:44 101.40 101.40 101.40 101.40 1.3K
15:45 101.37 101.37 101.37 101.37 0.5K
15:46 101.37 101.40 101.37 101.37 4.0K
15:48 101.44 101.46 101.44 101.46 2.7K
15:49 101.44 101.44 101.44 101.44 0.1K
15:50 101.44 101.52 101.44 101.52 4.8K
15:51 101.57 101.61 101.57 101.61 1.2K
15:52 101.59 101.59 101.57 101.57 3.7K
15:53 101.56 101.56 101.48 101.50 3.3K
15:54 101.50 101.50 101.41 101.44 6.1K
15:55 101.39 101.51 101.39 101.51 6.8K
15:56 101.56 101.56 101.49 101.49 6.6K
15:57 101.45 101.50 101.38 101.50 11.2K
15:58 101.49 101.49 101.44 101.45 15.8K
15:59 101.47 101.49 101.38 101.45 178.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available