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
09:30 103.96 103.96 103.49 103.49 2.5K
09:34 103.51 103.51 103.51 103.51 0.7K
09:39 103.48 103.48 103.48 103.48 0.8K
09:44 103.47 103.47 103.44 103.44 4.0K
09:58 102.36 102.36 101.93 101.93 1.7K
09:59 102.14 102.14 102.14 102.14 0.2K
10:00 102.56 102.56 102.56 102.56 1.1K
10:01 102.63 102.63 102.63 102.63 0.5K
10:02 102.34 102.34 102.34 102.34 6.4K
10:04 102.62 102.62 102.62 102.62 0.1K
10:05 102.69 102.69 102.69 102.69 0.4K
10:08 102.68 102.68 102.68 102.68 1.3K
10:09 102.62 102.62 102.62 102.62 0.6K
10:11 102.86 102.86 102.75 102.75 1.8K
10:13 102.85 102.96 102.85 102.96 0.6K
10:15 103.00 103.00 103.00 103.00 1.6K
10:17 103.26 103.26 103.23 103.23 1.0K
10:18 103.23 103.23 103.09 103.09 0.7K
10:22 103.20 103.20 103.20 103.20 1.8K
10:27 103.70 103.70 103.70 103.70 0.5K
10:28 103.70 103.70 103.70 103.70 1.0K
10:34 103.92 103.92 103.92 103.92 0.4K
10:35 103.75 103.75 103.75 103.75 0.7K
10:37 103.91 103.91 103.91 103.91 1.0K
10:38 103.94 103.94 103.94 103.94 1.2K
10:39 104.07 104.14 104.07 104.14 0.9K
10:40 104.03 104.15 104.03 104.15 2.5K
10:43 104.05 104.05 104.05 104.05 0.8K
10:47 104.05 104.05 104.05 104.05 2.1K
10:53 104.20 104.22 104.20 104.22 0.5K
10:54 104.24 104.24 104.24 104.24 0.5K
10:55 104.15 104.20 104.13 104.19 2.6K
10:56 104.16 104.16 104.14 104.14 6.4K
10:57 104.14 104.18 104.09 104.18 4.9K
10:58 104.18 104.18 104.18 104.18 0.9K
10:59 104.23 104.23 104.01 104.01 1.3K
11:01 104.20 104.20 104.20 104.20 0.5K
11:02 104.19 104.19 104.19 104.19 1.2K
11:04 104.17 104.19 104.17 104.19 0.4K
11:06 104.18 104.18 104.18 104.18 0.5K
11:08 104.17 104.17 104.17 104.17 0.5K
11:09 104.08 104.08 104.08 104.08 0.3K
11:10 104.02 104.02 104.02 104.02 0.2K
11:14 104.15 104.15 104.15 104.15 0.5K
11:17 104.06 104.06 104.06 104.06 0.3K
11:18 104.06 104.06 104.06 104.06 0.6K
11:22 104.06 104.06 104.06 104.06 0.5K
11:26 104.10 104.10 103.97 103.97 0.3K
11:28 104.01 104.04 104.01 104.04 0.5K
11:30 104.05 104.05 104.05 104.05 0.4K
11:33 104.13 104.13 104.13 104.13 1.1K
11:36 104.24 104.24 104.24 104.24 0.3K
11:39 104.15 104.15 104.15 104.15 0.3K
11:41 104.06 104.06 104.06 104.06 0.6K
11:43 104.03 104.03 104.03 104.03 0.2K
11:45 104.02 104.02 104.02 104.02 0.3K
11:48 104.11 104.11 104.11 104.11 0.1K
11:49 104.02 104.02 104.02 104.02 0.3K
11:52 104.11 104.11 104.11 104.11 1.2K
12:03 104.27 104.27 104.15 104.24 12.1K
12:04 104.26 104.26 104.21 104.21 1.8K
12:05 104.26 104.26 104.08 104.11 8.3K
12:09 104.00 104.00 104.00 104.00 0.3K
12:11 103.89 103.89 103.89 103.89 0.5K
12:15 103.89 103.89 103.89 103.89 0.9K
12:23 104.17 104.17 104.17 104.17 1.7K
12:24 104.18 104.18 104.17 104.17 1.0K
12:28 104.18 104.18 104.18 104.18 0.2K
12:32 104.07 104.07 104.07 104.07 1.4K
12:36 104.05 104.05 104.05 104.05 0.2K
12:38 104.18 104.18 104.18 104.18 0.5K
12:40 104.05 104.05 104.05 104.05 0.1K
12:43 104.20 104.24 104.20 104.24 6.7K
12:44 104.25 104.25 104.25 104.25 0.3K
12:45 104.27 104.35 104.27 104.35 5.5K
12:50 104.38 104.38 104.38 104.38 0.6K
12:51 104.48 104.48 104.48 104.48 0.7K
12:52 104.47 104.47 104.36 104.36 2.4K
12:54 104.40 104.40 104.40 104.40 0.4K
12:55 104.31 104.33 104.31 104.33 0.7K
12:57 104.23 104.23 104.23 104.23 0.7K
13:01 104.23 104.23 104.23 104.23 0.4K
13:06 104.21 104.21 104.21 104.21 0.8K
13:15 104.30 104.30 104.30 104.30 1.4K
13:20 104.29 104.29 104.29 104.29 0.9K
13:22 104.13 104.13 104.13 104.13 1.6K
13:25 104.12 104.12 104.12 104.12 0.3K
13:29 104.10 104.10 104.06 104.06 1.3K
13:34 104.19 104.21 104.19 104.21 2.0K
13:36 104.23 104.23 104.23 104.23 0.9K
13:37 104.20 104.29 104.20 104.29 0.8K
13:38 104.29 104.29 104.29 104.29 0.5K
13:40 104.28 104.29 104.21 104.21 1.7K
13:43 104.20 104.24 104.20 104.24 0.7K
13:45 104.20 104.20 104.20 104.20 0.1K
13:46 104.21 104.21 104.21 104.21 1.2K
13:52 104.30 104.30 104.21 104.21 3.5K
13:53 104.21 104.21 104.21 104.21 0.4K
13:54 104.31 104.31 104.31 104.31 2.2K
13:55 104.29 104.29 104.28 104.28 0.4K
13:56 104.23 104.23 104.23 104.23 0.6K
14:01 104.34 104.42 104.34 104.42 5.5K
14:03 104.42 104.42 104.35 104.35 0.4K
14:05 104.39 104.39 104.39 104.39 0.5K
14:06 104.40 104.40 104.33 104.37 15.0K
14:07 104.33 104.49 104.33 104.49 8.0K
14:08 104.54 104.64 104.54 104.64 0.6K
14:10 104.86 104.86 104.86 104.86 13.6K
14:14 104.90 104.90 104.90 104.90 1.0K
14:15 104.89 104.89 104.89 104.89 0.2K
14:18 104.88 104.88 104.88 104.88 0.9K
14:19 104.87 104.87 104.61 104.61 3.4K
14:20 104.53 104.53 104.53 104.53 1.1K
14:24 104.60 104.60 104.60 104.60 1.3K
14:26 104.62 104.62 104.62 104.62 1.8K
14:33 104.75 104.75 104.75 104.75 0.2K
14:34 104.70 104.70 104.70 104.70 1.2K
14:36 104.77 104.77 104.77 104.77 0.3K
14:38 104.76 104.76 104.76 104.76 1.6K
14:40 104.68 104.69 104.68 104.69 2.2K
14:41 104.65 104.65 104.65 104.65 0.7K
14:43 104.60 104.63 104.60 104.63 0.8K
14:44 104.65 104.65 104.60 104.60 1.3K
14:46 104.60 104.60 104.60 104.60 0.8K
14:50 104.56 104.56 104.56 104.56 0.3K
14:51 104.57 104.57 104.47 104.47 1.6K
14:54 104.43 104.43 104.42 104.42 0.9K
14:55 104.39 104.39 104.32 104.34 0.3K
14:56 104.48 104.48 104.48 104.48 1.7K
14:57 104.44 104.47 104.42 104.42 0.9K
14:58 104.42 104.42 104.42 104.42 1.2K
15:00 104.32 104.36 104.32 104.32 15.0K
15:01 104.30 104.37 104.29 104.37 5.3K
15:02 104.41 104.41 104.41 104.41 3.5K
15:03 104.42 104.42 104.41 104.41 0.9K
15:04 104.40 104.40 104.37 104.37 1.2K
15:06 104.44 104.44 104.44 104.44 0.3K
15:07 104.34 104.34 104.11 104.11 10.4K
15:08 104.11 104.11 104.11 104.11 0.6K
15:09 104.16 104.23 104.16 104.23 3.5K
15:13 104.19 104.19 104.19 104.19 0.4K
15:14 104.19 104.19 104.19 104.19 0.2K
15:15 104.12 104.12 104.08 104.08 1.4K
15:17 104.08 104.08 104.08 104.08 0.9K
15:18 104.13 104.13 104.10 104.10 2.0K
15:22 104.12 104.14 104.12 104.14 1.0K
15:23 104.13 104.14 104.12 104.12 3.2K
15:24 104.13 104.13 104.13 104.13 0.3K
15:25 104.05 104.05 104.05 104.05 0.9K
15:26 104.02 104.02 104.02 104.02 0.3K
15:27 103.98 103.98 103.98 103.98 0.6K
15:29 104.02 104.02 104.02 104.02 0.2K
15:30 104.02 104.02 104.02 104.02 0.5K
15:31 104.06 104.06 104.06 104.06 0.4K
15:32 104.02 104.02 104.02 104.02 1.3K
15:34 104.07 104.07 104.04 104.07 3.0K
15:37 104.04 104.07 104.04 104.07 0.8K
15:38 104.07 104.07 104.07 104.07 1.0K
15:39 104.04 104.06 104.04 104.06 3.2K
15:40 104.03 104.03 104.01 104.01 1.3K
15:41 103.99 104.01 103.99 104.01 1.8K
15:42 104.02 104.02 104.02 104.02 1.6K
15:43 104.04 104.04 104.04 104.04 0.1K
15:44 104.05 104.08 104.04 104.04 1.4K
15:46 104.04 104.04 104.04 104.04 0.5K
15:47 104.05 104.06 104.05 104.06 2.2K
15:49 103.97 103.97 103.92 103.92 3.2K
15:50 103.96 103.96 103.96 103.96 1.6K
15:51 103.96 103.96 103.93 103.93 2.2K
15:52 103.91 103.96 103.91 103.96 0.7K
15:53 103.90 103.91 103.90 103.91 1.2K
15:54 103.89 103.89 103.84 103.84 2.2K
15:55 103.89 103.96 103.89 103.92 5.2K
15:56 103.93 103.93 103.91 103.93 4.2K
15:57 103.92 103.94 103.88 103.88 4.6K
15:58 103.87 103.88 103.87 103.88 3.1K
15:59 103.85 103.91 103.74 103.74 144.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available