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
09:31 105.92 105.92 105.92 105.92 5.6K
09:32 105.47 105.47 105.47 105.47 0.7K
09:34 105.30 105.46 105.30 105.46 1.0K
09:36 105.05 105.05 105.05 105.05 0.3K
09:37 105.46 105.46 105.28 105.28 0.8K
09:38 105.46 105.46 105.46 105.46 1.1K
09:40 105.51 105.51 105.51 105.51 0.3K
09:41 105.55 105.55 105.55 105.55 0.1K
09:42 105.70 105.70 105.69 105.69 2.4K
09:43 105.53 105.71 105.53 105.70 0.8K
09:44 105.53 105.53 105.53 105.53 0.2K
09:45 105.57 105.57 105.52 105.52 3.0K
09:46 105.42 105.42 105.28 105.28 0.6K
09:47 105.38 105.38 105.38 105.38 3.4K
09:48 105.34 105.34 105.16 105.27 1.7K
09:49 105.13 105.15 105.10 105.15 2.2K
09:50 105.29 105.29 105.29 105.29 2.3K
09:53 105.37 105.37 105.37 105.37 0.2K
09:54 105.24 105.24 105.24 105.24 3.0K
09:59 105.55 105.55 105.55 105.55 1.5K
10:01 105.93 106.02 105.93 106.02 4.4K
10:04 105.90 105.90 105.90 105.90 1.4K
10:06 105.70 105.70 105.53 105.53 2.1K
10:07 105.60 105.60 105.57 105.57 2.6K
10:09 105.57 105.57 105.57 105.57 0.5K
10:10 105.57 105.57 105.57 105.57 2.9K
10:11 105.40 105.40 105.40 105.40 0.6K
10:12 105.57 105.57 105.38 105.57 0.8K
10:13 105.57 105.57 105.45 105.57 1.0K
10:14 105.57 105.57 105.35 105.35 3.8K
10:15 105.49 105.49 105.49 105.49 4.0K
10:16 105.15 105.15 105.15 105.15 0.4K
10:18 105.17 105.17 105.17 105.17 0.1K
10:19 105.31 105.31 105.31 105.31 1.3K
10:21 105.15 105.15 105.15 105.15 0.2K
10:22 105.20 105.20 105.15 105.15 4.1K
10:23 105.12 105.14 105.12 105.14 0.5K
10:25 105.14 105.21 105.14 105.15 0.8K
10:26 105.15 105.28 105.15 105.28 1.9K
10:27 105.28 105.28 105.28 105.28 0.3K
10:28 105.26 105.26 105.24 105.24 0.8K
10:29 105.34 105.42 105.34 105.42 3.1K
10:31 105.40 105.40 105.29 105.29 1.2K
10:32 105.42 105.42 105.42 105.42 0.8K
10:34 105.47 105.47 105.47 105.47 1.3K
10:36 105.48 105.48 105.48 105.48 0.7K
10:37 105.58 105.71 105.57 105.57 3.0K
10:40 105.62 105.62 105.62 105.62 0.8K
10:43 105.68 105.75 105.68 105.75 1.3K
10:44 105.85 105.85 105.85 105.85 1.0K
10:49 105.95 105.95 105.86 105.86 0.6K
10:51 105.87 105.87 105.78 105.78 0.3K
10:52 105.86 105.95 105.86 105.92 2.1K
10:54 106.05 106.05 106.05 106.05 1.0K
10:58 105.94 105.94 105.94 105.94 0.6K
11:00 105.94 105.95 105.94 105.95 0.5K
11:01 105.93 105.97 105.93 105.97 0.4K
11:02 105.97 105.97 105.97 105.97 0.2K
11:03 105.86 105.86 105.86 105.86 0.1K
11:04 105.86 105.86 105.86 105.86 0.5K
11:05 105.87 105.87 105.76 105.76 7.0K
11:06 105.75 105.75 105.71 105.71 2.0K
11:08 105.68 105.68 105.62 105.62 0.3K
11:09 105.70 105.72 105.70 105.72 0.2K
11:10 105.72 105.72 105.62 105.62 0.2K
11:11 105.62 105.62 105.62 105.62 0.1K
11:12 105.62 105.64 105.62 105.64 0.3K
11:13 105.62 105.62 105.42 105.42 1.4K
11:14 105.33 105.33 105.33 105.33 0.1K
11:15 105.50 105.50 105.29 105.31 1.5K
11:16 105.29 105.29 105.29 105.29 0.6K
11:18 105.43 105.43 105.30 105.30 0.5K
11:20 105.45 105.45 105.32 105.32 0.3K
11:21 105.32 105.32 105.32 105.32 0.5K
11:22 105.45 105.45 105.45 105.45 0.9K
11:23 105.31 105.31 105.31 105.31 0.2K
11:24 105.19 105.19 105.17 105.17 1.3K
11:25 105.31 105.31 105.17 105.17 0.4K
11:26 105.43 105.43 105.17 105.17 0.7K
11:27 105.20 105.20 105.20 105.20 0.1K
11:28 105.19 105.21 105.19 105.21 0.3K
11:29 105.21 105.21 105.19 105.20 1.1K
11:30 105.21 105.30 105.21 105.30 1.0K
11:31 105.20 105.31 105.20 105.31 1.6K
11:35 105.41 105.60 105.41 105.53 2.3K
11:36 105.63 105.63 105.63 105.63 0.5K
11:37 105.54 105.58 105.54 105.58 0.4K
11:38 105.58 105.58 105.58 105.58 0.1K
11:39 105.64 105.64 105.60 105.60 0.5K
11:40 105.69 105.69 105.69 105.69 0.5K
11:44 105.69 105.73 105.69 105.73 1.3K
11:46 105.64 105.68 105.64 105.68 0.5K
11:47 105.62 105.62 105.62 105.62 0.8K
11:49 105.60 105.60 105.53 105.53 0.7K
11:50 105.49 105.49 105.49 105.49 0.7K
11:52 105.53 105.53 105.53 105.53 0.3K
11:53 105.39 105.39 105.39 105.39 0.2K
11:54 105.39 105.39 105.39 105.39 0.6K
11:55 105.34 105.34 105.34 105.34 0.2K
11:56 105.34 105.34 105.34 105.34 0.4K
11:57 105.47 105.47 105.37 105.37 0.4K
11:58 105.33 105.33 105.33 105.33 0.3K
11:59 105.33 105.39 105.30 105.30 1.0K
12:00 105.39 105.50 105.33 105.39 1.6K
12:02 105.40 105.40 105.30 105.30 1.6K
12:03 105.42 105.42 105.42 105.42 0.1K
12:04 105.35 105.35 105.35 105.35 0.9K
12:05 105.37 105.37 105.37 105.37 0.7K
12:06 105.32 105.32 105.32 105.32 0.8K
12:11 105.29 105.29 105.28 105.28 1.4K
12:12 105.20 105.20 105.20 105.20 0.8K
12:13 105.18 105.18 105.18 105.18 0.2K
12:14 105.18 105.18 105.18 105.18 0.5K
12:15 105.21 105.21 105.21 105.21 0.8K
12:19 105.24 105.31 105.24 105.29 3.7K
12:20 105.29 105.29 105.23 105.23 1.6K
12:25 105.28 105.28 105.28 105.28 0.5K
12:27 105.23 105.23 105.20 105.20 8.1K
12:30 105.29 105.29 105.29 105.29 1.8K
12:32 105.22 105.22 105.22 105.22 0.5K
12:34 105.24 105.24 105.24 105.24 0.6K
12:35 105.22 105.22 105.22 105.22 0.8K
12:36 105.24 105.25 105.24 105.25 1.8K
12:37 105.24 105.24 105.24 105.24 0.8K
12:39 105.24 105.24 105.24 105.24 0.2K
12:40 105.20 105.20 105.20 105.20 0.2K
12:41 105.20 105.20 105.20 105.20 0.3K
12:42 105.20 105.20 105.20 105.20 0.4K
12:43 105.24 105.30 105.24 105.30 0.3K
12:44 105.20 105.24 105.20 105.24 1.2K
12:46 105.24 105.24 105.24 105.24 0.2K
12:47 105.31 105.31 105.31 105.31 7.8K
12:48 105.21 105.21 105.21 105.21 1.7K
12:49 105.12 105.14 105.12 105.14 5.8K
12:50 105.14 105.14 104.98 104.98 2.0K
12:51 105.05 105.11 105.05 105.11 2.5K
12:52 105.04 105.04 105.03 105.03 0.5K
12:53 105.11 105.11 105.11 105.11 0.3K
12:56 105.07 105.07 105.07 105.07 0.3K
12:57 105.07 105.07 105.07 105.07 0.9K
12:58 105.07 105.07 105.07 105.07 0.3K
12:59 105.07 105.07 105.07 105.07 0.5K
13:01 105.11 105.11 105.11 105.11 0.7K
13:04 104.99 104.99 104.99 104.99 0.1K
13:05 105.05 105.07 105.05 105.07 3.0K
13:06 105.09 105.09 105.09 105.09 1.8K
13:08 105.07 105.07 105.07 105.07 0.2K
13:10 105.03 105.03 105.03 105.03 0.8K
13:12 104.91 104.91 104.86 104.86 1.4K
13:13 104.91 104.91 104.88 104.88 0.5K
13:14 104.88 104.91 104.88 104.91 1.0K
13:17 105.04 105.04 105.04 105.04 3.6K
13:18 105.04 105.04 105.04 105.04 0.3K
13:19 105.12 105.12 105.12 105.12 0.6K
13:21 105.23 105.23 105.23 105.23 0.7K
13:26 105.23 105.23 105.23 105.23 0.2K
13:27 105.23 105.23 105.23 105.23 0.7K
13:30 105.23 105.23 105.23 105.23 1.7K
13:32 105.32 105.32 105.32 105.32 0.2K
13:33 105.36 105.36 105.36 105.36 1.4K
13:35 105.18 105.18 105.18 105.18 0.4K
13:38 105.25 105.25 105.25 105.25 0.9K
13:40 105.18 105.18 105.18 105.18 0.3K
13:41 105.25 105.25 105.25 105.25 0.4K
13:43 105.23 105.23 105.23 105.23 1.2K
13:45 104.86 104.86 104.86 104.86 0.6K
13:46 104.74 104.84 104.73 104.73 0.8K
13:47 104.86 104.86 104.86 104.86 0.7K
13:51 104.67 104.67 104.67 104.67 0.1K
13:52 104.85 104.85 104.67 104.70 0.9K
13:54 104.61 104.61 104.61 104.61 0.2K
13:55 104.57 104.57 104.57 104.57 1.5K
13:57 104.46 104.46 104.46 104.46 0.4K
13:59 104.60 104.60 104.60 104.60 2.1K
14:02 104.76 104.76 104.74 104.74 2.0K
14:05 104.74 104.74 104.74 104.74 0.2K
14:06 104.75 104.75 104.75 104.75 0.9K
14:07 104.74 104.75 104.52 104.52 5.9K
14:10 104.52 104.52 104.44 104.44 2.0K
14:13 104.32 104.32 104.32 104.32 0.7K
14:14 104.26 104.40 104.26 104.40 2.6K
14:15 104.32 104.32 104.32 104.32 0.2K
14:16 104.32 104.32 104.32 104.32 0.5K
14:17 104.47 104.47 104.39 104.39 1.0K
14:18 104.44 104.44 104.44 104.44 1.7K
14:25 104.28 104.28 104.28 104.28 0.2K
14:27 104.28 104.28 104.26 104.26 1.5K
14:30 104.10 104.10 104.00 104.00 1.1K
14:31 103.95 103.95 103.90 103.90 0.7K
14:32 104.18 104.18 104.18 104.18 4.4K
14:33 104.16 104.16 104.16 104.16 0.5K
14:35 104.22 104.22 104.19 104.19 0.6K
14:36 104.15 104.15 104.15 104.15 1.4K
14:37 104.15 104.15 104.15 104.15 1.3K
14:39 104.13 104.13 104.13 104.13 1.9K
14:42 103.90 103.90 103.90 103.90 0.3K
14:43 103.94 103.94 103.94 103.94 0.1K
14:44 103.97 104.18 103.97 104.12 5.8K
14:45 104.13 104.18 104.13 104.18 1.8K
14:47 104.27 104.28 104.27 104.28 0.8K
14:49 104.32 104.32 104.32 104.32 0.1K
14:50 104.25 104.25 104.25 104.25 0.9K
14:51 104.28 104.28 104.28 104.28 0.8K
14:52 104.36 104.49 104.36 104.49 4.2K
14:53 104.40 104.40 104.39 104.39 1.6K
14:56 104.40 104.44 104.40 104.41 2.5K
14:59 104.41 104.41 104.41 104.41 0.4K
15:00 104.40 104.44 104.35 104.35 6.6K
15:01 104.35 104.35 104.35 104.35 0.3K
15:02 104.35 104.35 104.35 104.35 0.2K
15:03 104.38 104.38 104.38 104.38 1.0K
15:04 104.29 104.29 104.29 104.29 0.3K
15:05 104.25 104.25 104.25 104.25 0.8K
15:07 104.26 104.35 104.26 104.35 1.5K
15:08 104.36 104.46 104.35 104.46 1.9K
15:09 104.46 104.46 104.43 104.43 0.9K
15:10 104.43 104.43 104.42 104.42 0.9K
15:11 104.51 104.68 104.51 104.68 2.3K
15:12 104.62 104.62 104.62 104.62 0.7K
15:13 104.59 104.59 104.59 104.59 1.2K
15:15 104.65 104.66 104.65 104.65 3.4K
15:16 104.60 104.60 104.60 104.60 0.5K
15:17 104.60 104.60 104.53 104.53 1.9K
15:18 104.37 104.37 104.37 104.37 0.3K
15:19 104.36 104.36 104.36 104.36 0.5K
15:20 104.44 104.48 104.41 104.41 4.5K
15:21 104.45 104.46 104.45 104.46 1.2K
15:22 104.48 104.48 104.48 104.48 0.5K
15:23 104.44 104.48 104.44 104.48 0.6K
15:24 104.52 104.52 104.52 104.52 1.4K
15:25 104.56 104.56 104.56 104.56 0.1K
15:26 104.57 104.57 104.53 104.53 0.9K
15:28 104.53 104.53 104.46 104.46 1.8K
15:29 104.53 104.53 104.53 104.53 1.6K
15:31 104.54 104.54 104.47 104.47 3.6K
15:32 104.53 104.53 104.48 104.48 1.0K
15:33 104.43 104.43 104.43 104.43 0.8K
15:34 104.44 104.48 104.44 104.48 1.9K
15:35 104.48 104.52 104.48 104.52 0.8K
15:36 104.52 104.52 104.52 104.52 0.9K
15:37 104.58 104.58 104.50 104.50 3.1K
15:39 104.52 104.58 104.51 104.51 4.3K
15:40 104.69 104.70 104.69 104.70 1.3K
15:41 104.67 104.68 104.67 104.68 1.4K
15:42 104.70 104.70 104.70 104.70 1.7K
15:43 104.62 104.62 104.62 104.62 0.6K
15:44 104.67 104.67 104.55 104.55 2.5K
15:45 104.59 104.59 104.59 104.59 0.6K
15:46 104.59 104.61 104.59 104.60 1.5K
15:47 104.61 104.61 104.53 104.53 2.2K
15:48 104.58 104.62 104.58 104.60 3.3K
15:49 104.60 104.60 104.54 104.54 1.6K
15:50 104.52 104.57 104.47 104.51 10.5K
15:51 104.51 104.52 104.51 104.52 1.9K
15:52 104.52 104.56 104.48 104.48 6.9K
15:53 104.36 104.41 104.31 104.31 2.1K
15:54 104.40 104.42 104.28 104.28 3.8K
15:55 104.33 104.53 104.33 104.53 10.6K
15:56 104.55 104.60 104.55 104.60 3.6K
15:57 104.60 104.69 104.60 104.66 6.6K
15:58 104.71 104.78 104.54 104.54 29.6K
15:59 104.61 104.61 104.44 104.45 1,108.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available