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
09:30 103.50 103.50 103.46 103.46 64.5K
09:35 103.25 103.25 103.25 103.25 1.6K
09:36 102.23 102.23 102.23 102.23 0.7K
09:38 102.07 102.57 102.07 102.57 4.4K
09:43 102.70 102.70 102.70 102.70 2.1K
09:48 102.50 102.50 102.50 102.50 1.1K
09:55 102.09 102.09 102.09 102.09 0.7K
10:00 102.25 102.25 102.25 102.25 0.2K
10:02 102.26 102.26 102.26 102.26 2.0K
10:03 102.03 102.12 102.03 102.12 0.5K
10:05 102.05 102.05 102.05 102.05 1.1K
10:07 102.27 102.27 102.06 102.06 0.9K
10:09 102.09 102.09 102.09 102.09 2.4K
10:10 102.14 102.14 101.95 101.95 1.6K
10:11 102.03 102.04 101.92 102.04 3.3K
10:12 101.92 102.10 101.92 102.10 2.4K
10:14 102.15 102.15 102.15 102.15 0.6K
10:15 102.12 102.12 102.08 102.08 0.6K
10:16 102.13 102.13 102.13 102.13 0.5K
10:17 102.09 102.09 102.09 102.09 0.3K
10:18 102.16 102.16 102.16 102.16 0.5K
10:20 102.14 102.14 102.14 102.14 0.1K
10:21 102.14 102.14 102.14 102.14 0.6K
10:24 102.05 102.05 102.05 102.05 1.2K
10:25 101.97 101.97 101.82 101.85 3.0K
10:26 101.77 101.77 101.77 101.77 0.6K
10:27 101.95 101.95 101.95 101.95 0.4K
10:28 102.06 102.15 102.06 102.15 1.4K
10:30 101.94 101.94 101.94 101.94 2.9K
10:32 102.14 102.14 102.14 102.14 0.3K
10:35 102.13 102.13 102.13 102.13 0.3K
10:36 102.13 102.13 102.13 102.13 0.3K
10:38 102.33 102.33 102.33 102.33 0.8K
10:40 102.24 102.24 102.24 102.24 1.8K
10:41 102.20 102.20 102.20 102.20 0.5K
10:42 101.93 101.93 101.93 101.93 2.5K
10:44 102.05 102.05 102.05 102.05 0.5K
10:48 102.13 102.13 102.13 102.13 1.7K
10:52 101.62 101.65 101.62 101.65 1.1K
10:53 101.67 101.67 101.67 101.67 0.9K
10:55 101.63 101.68 101.63 101.68 0.8K
10:56 101.72 101.72 101.71 101.71 0.5K
10:58 101.83 101.84 101.83 101.84 0.5K
10:59 101.82 101.82 101.82 101.82 1.7K
11:00 101.82 101.82 101.82 101.82 0.5K
11:01 101.80 101.80 101.80 101.80 1.5K
11:02 101.80 101.80 101.80 101.80 0.4K
11:03 101.80 101.80 101.80 101.80 2.3K
11:04 101.80 101.80 101.80 101.80 0.5K
11:06 101.80 101.80 101.80 101.80 0.8K
11:07 101.78 101.78 101.78 101.78 1.2K
11:08 101.78 101.79 101.78 101.79 0.5K
11:09 101.86 101.86 101.79 101.79 2.8K
11:12 101.88 101.88 101.88 101.88 1.1K
11:13 101.95 101.95 101.95 101.95 0.1K
11:14 101.95 101.95 101.95 101.95 0.5K
11:16 101.84 101.84 101.78 101.78 1.1K
11:19 101.72 101.72 101.72 101.72 1.8K
11:20 101.55 101.55 101.51 101.51 0.4K
11:21 101.51 101.60 101.51 101.60 0.3K
11:22 101.56 101.56 101.56 101.56 0.5K
11:23 101.56 101.56 101.56 101.56 0.5K
11:25 101.73 101.75 101.73 101.75 1.4K
11:28 101.73 101.79 101.67 101.72 4.3K
11:29 101.57 101.57 101.57 101.57 1.3K
11:30 101.57 101.57 101.57 101.57 0.3K
11:31 101.57 101.68 101.57 101.68 0.6K
11:32 101.57 101.57 101.57 101.57 0.9K
11:34 101.73 101.73 101.73 101.73 0.6K
11:35 101.76 101.76 101.76 101.76 0.4K
11:36 101.84 101.85 101.77 101.77 0.6K
11:37 101.74 101.76 101.74 101.76 1.2K
11:38 101.83 101.83 101.83 101.83 0.6K
11:39 101.92 101.92 101.92 101.92 0.1K
11:40 101.80 101.80 101.73 101.73 2.2K
11:42 101.59 101.59 101.51 101.51 7.5K
11:43 101.26 101.32 101.01 101.32 18.7K
11:44 101.31 101.31 101.21 101.21 1.3K
11:47 101.14 101.14 100.98 100.98 1.8K
11:49 101.03 101.03 100.96 100.96 3.2K
11:52 100.53 100.53 100.53 100.53 2.0K
11:54 100.63 100.65 100.32 100.32 16.3K
11:55 100.40 100.40 100.23 100.23 0.4K
11:56 100.42 100.49 100.42 100.49 0.7K
11:57 100.51 100.77 100.51 100.67 6.4K
11:58 100.57 100.58 100.42 100.42 1.5K
11:59 100.53 100.74 100.53 100.74 1.5K
12:00 100.82 100.82 100.82 100.82 0.6K
12:01 100.94 100.94 100.90 100.90 0.4K
12:02 100.74 100.86 100.74 100.86 2.2K
12:06 100.85 100.85 100.85 100.85 0.4K
12:08 100.84 100.92 100.84 100.92 0.6K
12:09 100.92 100.92 100.92 100.92 0.3K
12:10 100.96 100.96 100.96 100.96 0.9K
12:11 101.17 101.17 101.05 101.05 1.8K
12:12 101.07 101.07 101.07 101.07 0.2K
12:13 100.97 100.97 100.97 100.97 1.3K
12:14 100.90 100.90 100.82 100.82 2.5K
12:15 100.82 100.82 100.82 100.82 0.6K
12:16 100.82 100.82 100.82 100.82 0.6K
12:20 101.00 101.00 100.86 100.86 0.2K
12:21 100.84 100.85 100.84 100.85 1.3K
12:24 100.86 100.86 100.86 100.86 0.1K
12:25 100.95 100.95 100.95 100.95 0.2K
12:27 100.90 100.97 100.90 100.97 1.2K
12:28 100.95 100.95 100.95 100.95 1.2K
12:32 100.93 100.93 100.93 100.93 0.2K
12:34 100.84 100.91 100.84 100.91 0.6K
12:35 101.03 101.03 101.03 101.03 0.2K
12:39 101.03 101.03 101.03 101.03 0.4K
12:41 100.83 100.83 100.83 100.83 1.3K
12:44 100.79 100.79 100.77 100.77 0.8K
12:45 100.70 100.70 100.69 100.69 1.6K
12:48 100.70 100.70 100.70 100.70 0.5K
12:58 100.75 100.75 100.75 100.75 1.9K
12:59 100.66 100.67 100.65 100.67 1.5K
13:00 100.67 100.67 100.67 100.67 0.6K
13:01 100.82 100.82 100.82 100.82 0.4K
13:02 100.75 100.75 100.75 100.75 0.9K
13:06 100.67 100.74 100.67 100.74 0.5K
13:07 100.66 100.66 100.66 100.66 0.3K
13:09 100.81 100.81 100.81 100.81 0.4K
13:14 100.63 100.63 100.49 100.49 1.8K
13:15 100.60 100.60 100.60 100.60 0.5K
13:17 100.46 100.46 100.46 100.46 1.0K
13:19 100.47 100.47 100.47 100.47 0.8K
13:20 100.38 100.65 100.38 100.65 7.2K
13:24 100.74 100.74 100.74 100.74 0.2K
13:27 100.66 100.70 100.66 100.70 1.5K
13:28 100.66 100.66 100.66 100.66 2.5K
13:30 100.49 100.49 100.46 100.46 0.7K
13:31 100.56 100.56 100.56 100.56 0.7K
13:33 100.58 100.58 100.58 100.58 0.2K
13:35 100.58 100.58 100.58 100.58 0.4K
13:36 100.60 100.60 100.60 100.60 0.5K
13:37 100.60 100.60 100.60 100.60 0.7K
13:42 100.75 100.75 100.75 100.75 1.3K
13:44 100.75 100.75 100.75 100.75 0.6K
13:46 100.74 100.77 100.74 100.77 0.8K
13:47 100.74 100.74 100.74 100.74 0.4K
13:52 100.64 100.64 100.64 100.64 1.2K
13:53 100.37 100.47 100.37 100.47 5.2K
13:54 100.40 100.40 100.40 100.40 0.3K
13:55 100.40 100.40 100.40 100.40 0.6K
13:57 100.49 100.49 100.49 100.49 1.7K
14:04 100.38 100.38 100.38 100.38 0.4K
14:05 100.38 100.38 100.38 100.38 0.7K
14:06 100.42 100.42 100.42 100.42 1.4K
14:10 100.31 100.31 100.31 100.31 0.3K
14:13 100.38 100.38 100.38 100.38 0.3K
14:14 100.37 100.37 100.37 100.37 2.2K
14:15 100.48 100.48 100.48 100.48 0.1K
14:16 100.41 100.41 100.41 100.41 0.5K
14:17 100.50 100.50 100.50 100.50 1.3K
14:19 100.51 100.51 100.51 100.51 0.6K
14:23 100.47 100.48 100.47 100.48 4.5K
14:25 100.54 100.54 100.54 100.54 1.6K
14:29 100.53 100.53 100.53 100.53 0.6K
14:31 100.52 100.52 100.52 100.52 4.0K
14:32 100.51 100.51 100.51 100.51 0.2K
14:34 100.48 100.48 100.48 100.48 0.6K
14:36 100.49 100.49 100.49 100.49 0.1K
14:37 100.46 100.46 100.35 100.35 3.3K
14:38 100.30 100.30 100.30 100.30 2.2K
14:49 100.54 100.54 100.54 100.54 1.3K
14:56 100.56 100.56 100.33 100.33 3.0K
14:57 100.33 100.33 100.33 100.33 0.5K
14:59 100.46 100.46 100.46 100.46 2.0K
15:04 100.62 100.62 100.62 100.62 1.5K
15:07 100.63 100.63 100.63 100.63 0.6K
15:11 100.64 100.65 100.64 100.65 1.5K
15:13 100.66 100.66 100.66 100.66 0.9K
15:14 100.61 100.61 100.61 100.61 0.3K
15:16 100.59 100.59 100.59 100.59 0.8K
15:17 100.61 100.66 100.61 100.66 2.6K
15:18 100.43 100.52 100.43 100.43 3.5K
15:19 100.53 100.53 100.53 100.53 0.1K
15:20 100.53 100.53 100.53 100.53 0.7K
15:21 100.53 100.53 100.53 100.53 0.3K
15:22 100.54 100.54 100.54 100.54 0.5K
15:23 100.63 100.63 100.63 100.63 1.5K
15:24 100.65 100.65 100.51 100.51 1.1K
15:25 100.50 100.54 100.50 100.54 2.0K
15:26 100.52 100.52 100.52 100.52 0.4K
15:28 100.61 100.61 100.42 100.42 1.4K
15:29 100.44 100.44 100.44 100.44 0.7K
15:30 100.44 100.44 100.44 100.44 0.2K
15:31 100.43 100.52 100.43 100.52 1.6K
15:32 100.55 100.55 100.52 100.53 1.2K
15:34 100.60 100.60 100.60 100.60 0.7K
15:35 100.64 100.71 100.64 100.71 2.3K
15:36 100.79 100.79 100.73 100.73 2.3K
15:37 100.71 100.71 100.71 100.71 0.3K
15:38 100.71 100.73 100.71 100.73 1.1K
15:39 100.73 100.73 100.73 100.73 0.1K
15:40 100.73 100.74 100.73 100.74 0.9K
15:41 100.73 100.73 100.73 100.73 0.4K
15:42 100.73 100.80 100.73 100.80 1.4K
15:43 100.85 100.85 100.78 100.83 0.7K
15:44 100.83 100.83 100.83 100.83 1.5K
15:45 100.92 100.98 100.92 100.98 4.6K
15:46 100.97 100.98 100.97 100.98 2.7K
15:47 100.93 100.93 100.93 100.93 0.8K
15:48 100.98 101.07 100.98 101.07 1.9K
15:49 101.00 101.00 101.00 101.00 0.6K
15:50 101.01 101.04 100.97 101.04 4.7K
15:52 101.18 101.20 101.11 101.11 5.9K
15:53 101.06 101.14 101.00 101.14 4.2K
15:54 101.25 101.25 101.15 101.21 13.8K
15:55 101.16 101.25 101.16 101.25 5.1K
15:56 101.22 101.27 101.15 101.23 5.7K
15:57 101.23 101.23 101.07 101.07 9.0K
15:58 101.08 101.10 101.06 101.06 5.4K
15:59 101.04 101.07 100.95 101.03 284.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available