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
09:30 100.94 100.94 100.94 100.94 2.5K
09:32 100.94 100.99 100.94 100.99 3.1K
09:33 100.91 100.91 100.91 100.91 1.9K
09:40 101.66 101.66 101.66 101.66 0.2K
09:43 101.26 101.26 100.78 100.78 0.5K
09:46 101.36 101.36 101.36 101.36 0.3K
09:49 101.36 101.63 101.36 101.50 1.5K
09:50 102.11 102.11 102.11 102.11 0.2K
09:51 101.72 101.72 101.72 101.72 2.2K
09:53 101.58 101.71 101.58 101.71 3.6K
09:54 101.54 101.72 101.34 101.72 3.1K
09:55 101.80 101.80 101.63 101.74 1.8K
09:57 101.74 101.74 101.74 101.74 0.1K
09:58 101.85 101.85 101.52 101.52 5.9K
10:02 101.84 101.84 101.84 101.84 0.6K
10:04 101.81 101.81 101.81 101.81 0.3K
10:05 101.79 101.79 101.79 101.79 0.6K
10:06 102.21 102.21 102.21 102.21 3.2K
10:07 101.82 101.82 101.82 101.82 0.6K
10:08 101.96 101.96 101.96 101.96 0.1K
10:09 102.12 102.12 101.80 101.80 0.7K
10:10 101.94 101.94 101.94 101.94 0.1K
10:12 101.76 101.76 101.76 101.76 1.8K
10:14 102.03 102.03 101.77 101.77 2.2K
10:16 102.01 102.01 102.01 102.01 1.1K
10:21 101.90 101.90 101.90 101.90 0.1K
10:22 101.90 101.90 101.67 101.67 1.0K
10:24 101.90 101.90 101.90 101.90 1.9K
10:25 102.05 102.05 102.05 102.05 0.2K
10:29 101.90 102.12 101.90 102.12 0.4K
10:30 101.90 101.90 101.89 101.89 1.4K
10:31 101.90 101.90 101.72 101.72 1.7K
10:32 101.90 101.90 101.90 101.90 0.3K
10:36 101.90 101.90 101.90 101.90 0.4K
10:38 101.89 101.89 101.89 101.89 0.4K
10:39 101.72 101.72 101.72 101.72 0.7K
10:43 101.88 101.88 101.87 101.87 3.5K
10:50 101.77 101.91 101.77 101.91 1.7K
10:52 101.77 101.82 101.77 101.82 1.0K
10:54 101.90 101.90 101.90 101.90 0.5K
10:55 101.87 101.87 101.87 101.87 0.1K
10:56 101.81 101.81 101.81 101.81 0.5K
10:57 101.80 101.81 101.80 101.81 3.2K
11:07 102.00 102.00 102.00 102.00 3.2K
11:12 101.99 101.99 101.99 101.99 1.3K
11:13 102.00 102.00 102.00 102.00 0.4K
11:16 102.02 102.02 102.02 102.02 0.9K
11:27 101.98 101.98 101.98 101.98 1.4K
11:30 102.00 102.00 102.00 102.00 1.3K
11:32 102.11 102.11 102.11 102.11 0.3K
11:33 102.10 102.10 102.10 102.10 0.2K
11:34 102.07 102.13 102.07 102.13 3.0K
11:44 102.18 102.18 102.18 102.18 0.4K
11:48 102.15 102.15 102.15 102.15 0.3K
11:50 102.15 102.15 102.15 102.15 0.9K
11:52 102.10 102.10 102.10 102.10 1.4K
11:53 102.19 102.19 102.19 102.19 2.1K
11:54 102.11 102.11 102.11 102.11 0.7K
11:55 102.17 102.20 102.17 102.20 0.4K
11:56 102.13 102.13 102.13 102.13 0.6K
11:57 102.13 102.13 102.13 102.13 0.2K
11:58 102.13 102.13 102.01 102.01 3.3K
11:59 101.91 101.91 101.91 101.91 0.2K
12:00 101.95 101.95 101.95 101.95 0.6K
12:01 101.92 101.92 101.92 101.92 1.6K
12:02 101.89 101.89 101.86 101.86 0.7K
12:03 101.88 101.88 101.88 101.88 1.0K
12:04 101.95 101.95 101.95 101.95 1.2K
12:05 101.83 101.83 101.83 101.83 3.0K
12:11 101.70 101.70 101.70 101.70 0.7K
12:15 101.67 101.67 101.67 101.67 1.4K
12:18 101.51 101.51 101.51 101.51 0.7K
12:20 101.41 101.41 101.41 101.41 2.7K
12:27 101.22 101.22 101.18 101.18 2.1K
12:30 100.89 100.89 100.89 100.89 6.9K
12:35 100.57 100.57 100.54 100.54 0.5K
12:36 100.43 100.43 100.43 100.43 0.2K
12:37 100.53 100.59 100.44 100.59 4.5K
12:41 100.94 100.94 100.94 100.94 0.3K
12:42 101.10 101.10 101.10 101.10 0.3K
12:43 101.19 101.19 101.19 101.19 1.2K
12:46 101.35 101.35 101.35 101.35 0.1K
12:47 101.28 101.28 101.28 101.28 0.1K
12:48 101.28 101.28 101.18 101.18 0.4K
12:49 101.19 101.19 101.19 101.19 0.2K
12:53 101.05 101.06 101.05 101.06 1.9K
12:54 100.98 100.98 100.98 100.98 0.3K
12:57 100.99 100.99 100.99 100.99 0.8K
12:58 100.86 100.86 100.78 100.78 1.5K
13:02 101.07 101.07 101.07 101.07 0.7K
13:03 101.15 101.15 101.15 101.15 0.4K
13:04 101.31 101.31 101.31 101.31 0.3K
13:05 101.38 101.38 101.38 101.38 0.4K
13:06 101.38 101.38 101.38 101.38 0.5K
13:07 101.29 101.29 101.29 101.29 0.2K
13:08 101.34 101.34 101.34 101.34 0.5K
13:09 101.34 101.34 101.34 101.34 0.2K
13:11 101.51 101.51 101.51 101.51 0.7K
13:12 101.39 101.44 101.39 101.44 0.5K
13:14 101.39 101.39 101.39 101.39 0.1K
13:15 101.50 101.51 101.50 101.51 1.2K
13:16 101.51 101.51 101.23 101.23 2.3K
13:17 101.20 101.25 101.20 101.25 0.4K
13:18 101.32 101.32 101.32 101.32 0.6K
13:19 101.27 101.41 101.27 101.41 1.0K
13:22 101.43 101.47 101.43 101.47 1.1K
13:24 101.44 101.47 101.39 101.47 0.7K
13:26 101.50 101.50 101.50 101.50 0.2K
13:28 101.56 101.56 101.56 101.56 0.2K
13:29 101.57 101.57 101.57 101.57 0.6K
13:30 101.74 101.74 101.74 101.74 0.7K
13:31 101.85 101.89 101.85 101.89 1.1K
13:34 101.89 101.89 101.89 101.89 0.4K
13:36 102.02 102.02 102.02 102.02 0.6K
13:40 101.99 101.99 101.99 101.99 0.4K
13:41 101.90 101.99 101.90 101.99 0.8K
13:49 102.03 102.03 102.03 102.03 1.3K
13:53 102.18 102.18 102.18 102.18 1.4K
14:02 102.10 102.10 102.10 102.10 0.2K
14:03 102.10 102.12 102.10 102.12 2.5K
14:04 102.15 102.15 102.15 102.15 0.4K
14:05 102.14 102.14 102.14 102.14 0.6K
14:06 102.13 102.20 102.13 102.20 0.6K
14:07 102.19 102.19 102.18 102.18 4.9K
14:09 102.07 102.07 102.07 102.07 1.5K
14:10 102.09 102.09 102.09 102.09 13.0K
14:15 102.25 102.25 102.25 102.25 0.7K
14:18 102.25 102.25 102.25 102.25 0.7K
14:19 102.31 102.31 102.31 102.31 0.3K
14:20 102.24 102.24 102.24 102.24 3.4K
14:22 102.25 102.25 102.24 102.24 0.3K
14:23 102.28 102.28 102.28 102.28 1.5K
14:24 102.18 102.22 102.18 102.22 2.2K
14:28 102.21 102.21 102.21 102.21 0.3K
14:29 102.22 102.22 102.22 102.22 0.1K
14:30 102.30 102.30 102.30 102.30 0.4K
14:31 102.32 102.32 102.30 102.30 2.1K
14:36 102.21 102.21 102.21 102.21 0.4K
14:37 102.21 102.21 102.21 102.21 0.3K
14:38 102.15 102.15 102.15 102.15 0.3K
14:39 102.14 102.14 102.14 102.14 0.6K
14:42 102.17 102.17 102.17 102.17 0.3K
14:45 102.18 102.18 102.18 102.18 0.4K
14:46 102.14 102.14 102.13 102.13 0.7K
14:49 102.08 102.08 102.08 102.08 0.7K
14:53 102.11 102.11 102.11 102.11 0.7K
14:56 102.14 102.16 102.14 102.16 2.9K
15:03 102.38 102.38 102.38 102.38 1.0K
15:06 102.39 102.39 102.39 102.39 0.9K
15:08 102.40 102.41 102.40 102.41 4.1K
15:10 102.42 102.42 102.42 102.42 3.3K
15:11 102.45 102.45 102.45 102.45 0.7K
15:14 102.42 102.42 102.42 102.42 0.1K
15:15 102.47 102.47 102.47 102.47 1.2K
15:17 102.41 102.41 102.41 102.41 1.2K
15:18 102.41 102.41 102.41 102.41 0.9K
15:20 102.43 102.43 102.43 102.43 0.5K
15:22 102.48 102.54 102.48 102.54 0.9K
15:23 102.54 102.54 102.54 102.54 0.5K
15:25 102.54 102.54 102.54 102.54 1.1K
15:29 102.75 102.75 102.75 102.75 0.9K
15:33 102.70 102.72 102.70 102.72 1.0K
15:35 102.63 102.68 102.63 102.68 0.9K
15:38 102.60 102.60 102.60 102.60 0.4K
15:40 102.62 102.62 102.57 102.57 0.8K
15:41 102.66 102.66 102.61 102.61 1.1K
15:42 102.68 102.68 102.67 102.67 1.2K
15:44 102.55 102.55 102.55 102.55 0.9K
15:46 102.63 102.63 102.63 102.63 0.5K
15:48 102.63 102.74 102.63 102.74 1.6K
15:49 102.66 102.66 102.66 102.66 1.8K
15:50 102.72 102.73 102.72 102.72 1.5K
15:51 102.72 102.72 102.72 102.72 0.9K
15:52 102.86 102.86 102.86 102.86 2.4K
15:54 102.87 102.87 102.87 102.87 1.0K
15:55 102.82 102.89 102.78 102.79 8.9K
15:56 102.82 102.82 102.82 102.82 5.7K
15:57 102.86 102.89 102.86 102.89 5.7K
15:58 102.91 102.91 102.90 102.90 6.5K
15:59 102.88 102.97 102.88 102.94 115.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available