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
09:30 105.50 105.50 105.00 105.00 7.1K
09:35 105.24 105.24 105.24 105.24 0.5K
09:36 105.42 105.42 105.05 105.05 2.3K
09:37 105.47 105.48 105.17 105.48 1.7K
09:39 105.59 105.59 105.59 105.59 0.2K
09:41 105.65 105.79 105.65 105.79 0.6K
09:43 105.90 105.90 105.75 105.75 1.4K
09:45 105.82 105.82 105.82 105.82 0.3K
09:46 105.66 105.66 105.66 105.66 1.5K
09:48 105.79 105.79 105.79 105.79 0.8K
09:50 105.80 105.80 105.72 105.72 1.8K
09:53 105.77 105.77 105.60 105.60 2.1K
09:54 105.60 105.60 105.59 105.59 0.4K
09:55 105.69 105.69 105.69 105.69 0.4K
09:58 105.69 105.69 105.69 105.69 0.7K
10:00 105.69 105.69 105.69 105.69 0.6K
10:01 105.84 106.07 105.84 106.07 2.7K
10:02 106.09 106.09 106.09 106.09 0.5K
10:03 106.10 106.10 106.10 106.10 0.5K
10:04 106.19 106.19 106.19 106.19 2.2K
10:05 106.33 106.33 106.08 106.08 3.0K
10:08 105.89 105.89 105.89 105.89 2.5K
10:11 105.98 105.98 105.98 105.98 0.4K
10:13 106.00 106.00 106.00 106.00 0.9K
10:15 106.03 106.03 105.91 105.91 1.2K
10:17 105.96 105.96 105.96 105.96 1.7K
10:18 105.95 105.95 105.95 105.95 0.2K
10:19 105.88 105.88 105.88 105.88 0.3K
10:20 105.92 105.92 105.82 105.82 1.6K
10:21 105.80 105.80 105.80 105.80 0.2K
10:22 105.73 105.77 105.73 105.77 1.3K
10:23 105.71 105.71 105.70 105.70 2.1K
10:24 105.70 105.70 105.70 105.70 0.6K
10:26 105.69 105.70 105.69 105.70 0.4K
10:27 105.80 105.81 105.76 105.81 2.8K
10:28 105.80 105.83 105.71 105.71 3.0K
10:29 105.78 105.78 105.78 105.78 0.6K
10:30 105.74 105.74 105.64 105.64 1.2K
10:31 105.69 105.69 105.69 105.69 0.6K
10:32 105.69 105.72 105.65 105.72 1.1K
10:33 105.65 105.65 105.65 105.65 0.5K
10:34 105.61 105.69 105.60 105.69 2.2K
10:35 105.69 105.69 105.69 105.69 0.3K
10:36 105.71 105.71 105.71 105.71 0.3K
10:37 105.70 105.70 105.70 105.70 0.3K
10:38 105.70 105.70 105.61 105.61 1.1K
10:39 105.68 105.68 105.67 105.67 1.5K
10:40 105.79 105.79 105.67 105.67 0.6K
10:41 105.61 105.79 105.61 105.67 0.6K
10:42 105.79 105.79 105.72 105.72 0.7K
10:43 105.74 105.74 105.74 105.74 0.3K
10:44 105.74 105.74 105.74 105.74 3.5K
10:45 105.76 105.76 105.76 105.76 0.3K
10:46 105.76 105.79 105.76 105.79 0.8K
10:48 105.76 105.76 105.67 105.67 9.0K
10:49 105.79 105.79 105.79 105.79 0.7K
10:50 105.79 105.79 105.79 105.79 0.6K
10:51 105.67 105.67 105.67 105.67 2.1K
10:52 105.79 105.79 105.71 105.71 1.2K
10:54 105.78 105.78 105.78 105.78 1.5K
10:56 105.86 105.86 105.86 105.86 0.6K
10:57 105.88 105.88 105.88 105.88 0.8K
10:58 105.97 105.97 105.97 105.97 0.4K
10:59 105.99 105.99 105.99 105.99 0.5K
11:00 105.97 106.04 105.97 106.04 1.3K
11:02 105.89 105.89 105.89 105.89 0.4K
11:03 105.90 105.98 105.90 105.98 2.6K
11:04 105.83 105.90 105.83 105.90 0.6K
11:05 105.90 105.90 105.90 105.90 0.3K
11:06 105.98 106.06 105.98 106.06 1.2K
11:09 106.05 106.05 105.97 105.97 0.9K
11:10 105.99 105.99 105.99 105.99 0.2K
11:11 105.99 106.01 105.86 105.86 2.1K
11:12 105.88 105.88 105.88 105.88 1.0K
11:13 105.96 105.96 105.96 105.96 0.6K
11:14 106.02 106.02 106.02 106.02 1.8K
11:17 106.16 106.18 106.16 106.18 1.8K
11:21 106.19 106.35 106.19 106.35 0.4K
11:22 106.23 106.23 106.23 106.23 0.3K
11:24 106.14 106.14 106.14 106.14 2.9K
11:25 106.12 106.12 106.12 106.12 0.2K
11:26 106.13 106.13 106.13 106.13 0.5K
11:28 106.13 106.13 106.13 106.13 1.3K
11:30 106.23 106.23 106.23 106.23 0.5K
11:31 106.28 106.31 106.24 106.31 0.5K
11:32 106.30 106.30 106.06 106.06 4.5K
11:33 106.02 106.02 106.02 106.02 0.8K
11:35 106.02 106.02 106.02 106.02 2.1K
11:39 106.19 106.19 106.19 106.19 0.1K
11:40 106.16 106.16 106.16 106.16 0.2K
11:42 106.27 106.27 106.19 106.24 1.1K
11:43 106.20 106.20 106.20 106.20 0.3K
11:45 106.20 106.28 106.20 106.28 1.4K
11:47 106.35 106.35 106.33 106.33 0.3K
11:48 106.36 106.36 106.36 106.36 0.3K
11:49 106.29 106.36 106.29 106.36 0.2K
11:50 106.38 106.38 106.38 106.38 0.3K
11:52 106.38 106.38 106.38 106.38 0.2K
11:54 106.33 106.33 106.33 106.33 3.3K
11:55 106.31 106.31 106.24 106.24 2.4K
11:56 106.27 106.27 106.23 106.26 3.5K
11:59 106.30 106.30 106.30 106.30 0.4K
12:00 106.38 106.38 106.38 106.38 0.1K
12:01 106.30 106.30 106.29 106.29 3.6K
12:02 106.29 106.29 106.29 106.29 0.7K
12:03 106.27 106.27 106.27 106.27 0.6K
12:04 106.35 106.35 106.35 106.35 0.3K
12:05 106.28 106.28 106.28 106.28 2.0K
12:07 106.28 106.28 106.28 106.28 0.3K
12:09 106.35 106.35 106.35 106.35 0.5K
12:11 106.28 106.35 106.28 106.28 2.9K
12:12 106.27 106.28 106.27 106.28 1.6K
12:16 106.27 106.27 106.27 106.27 0.6K
12:18 106.30 106.30 106.26 106.29 3.7K
12:19 106.23 106.23 106.19 106.19 2.5K
12:20 106.14 106.14 106.14 106.14 0.2K
12:21 106.20 106.20 106.20 106.20 1.0K
12:23 106.22 106.27 106.22 106.27 1.6K
12:24 106.27 106.27 106.27 106.27 1.3K
12:25 106.25 106.25 106.25 106.25 0.4K
12:26 106.25 106.25 106.25 106.25 0.4K
12:27 106.17 106.17 106.17 106.17 1.1K
12:28 106.18 106.18 106.18 106.18 1.2K
12:32 106.21 106.21 106.21 106.21 0.4K
12:35 106.27 106.27 106.22 106.22 0.6K
12:36 106.22 106.22 106.20 106.20 1.7K
12:40 106.35 106.35 106.35 106.35 1.2K
12:41 106.28 106.28 106.28 106.28 0.6K
12:43 106.49 106.49 106.43 106.45 2.9K
12:47 106.22 106.22 106.22 106.22 0.1K
12:48 106.30 106.30 106.30 106.30 2.5K
12:53 106.51 106.51 106.51 106.51 0.4K
12:54 106.51 106.51 106.50 106.50 0.5K
12:55 106.50 106.51 106.50 106.51 0.5K
12:56 106.50 106.50 106.49 106.49 2.3K
12:57 106.58 106.58 106.58 106.58 0.3K
12:58 106.60 106.60 106.47 106.47 2.2K
12:59 106.50 106.50 106.50 106.50 0.7K
13:00 106.53 106.53 106.53 106.53 0.8K
13:03 106.53 106.53 106.53 106.53 0.6K
13:05 106.55 106.61 106.55 106.61 1.0K
13:07 106.56 106.56 106.56 106.56 0.2K
13:08 106.57 106.61 106.57 106.61 1.4K
13:09 106.62 106.62 106.62 106.62 3.3K
13:16 106.57 106.57 106.57 106.57 0.3K
13:17 106.56 106.56 106.56 106.55 0.1K
13:18 106.60 106.60 106.60 106.60 0.6K
13:20 106.58 106.60 106.58 106.60 0.3K
13:21 106.55 106.55 106.49 106.50 7.2K
13:31 106.51 106.51 106.51 106.51 1.0K
13:32 106.51 106.51 106.51 106.51 0.1K
13:33 106.56 106.56 106.56 106.56 0.6K
13:34 106.64 106.64 106.64 106.64 0.4K
13:35 106.67 106.67 106.67 106.67 0.4K
13:37 106.67 106.70 106.67 106.70 0.5K
13:38 106.68 106.70 106.68 106.70 0.4K
13:39 106.63 106.69 106.63 106.69 0.9K
13:40 106.66 106.66 106.66 106.66 0.5K
13:42 106.69 106.78 106.69 106.78 1.1K
13:44 106.79 106.79 106.79 106.79 3.8K
13:45 106.71 106.71 106.71 106.71 1.1K
13:46 106.70 106.70 106.70 106.70 1.1K
13:47 106.65 106.65 106.65 106.65 1.3K
13:48 106.62 106.62 106.62 106.62 0.4K
13:51 106.63 106.63 106.58 106.61 3.4K
13:52 106.58 106.58 106.58 106.58 1.2K
13:54 106.60 106.60 106.60 106.60 0.3K
13:55 106.63 106.63 106.63 106.63 0.9K
13:56 106.63 106.63 106.63 106.63 1.4K
13:57 106.59 106.59 106.36 106.45 2.1K
13:58 106.49 106.55 106.49 106.55 2.1K
14:04 106.68 106.68 106.68 106.68 0.3K
14:05 106.69 106.75 106.69 106.75 1.5K
14:08 106.69 106.74 106.69 106.74 0.6K
14:09 106.63 106.63 106.63 106.63 0.5K
14:10 106.66 106.66 106.66 106.66 0.6K
14:12 106.74 106.74 106.74 106.74 0.5K
14:14 106.74 106.74 106.74 106.74 1.0K
14:16 106.73 106.73 106.73 106.73 1.0K
14:20 106.79 106.87 106.79 106.87 1.6K
14:21 106.93 106.93 106.81 106.81 2.1K
14:23 106.81 106.81 106.81 106.81 0.3K
14:24 106.82 106.82 106.82 106.82 1.4K
14:29 106.80 106.80 106.71 106.71 6.6K
14:30 106.63 106.63 106.63 106.63 2.0K
14:32 106.77 106.77 106.77 106.77 1.5K
14:34 106.82 106.82 106.82 106.82 0.8K
14:36 106.82 106.90 106.82 106.90 1.5K
14:40 106.83 106.83 106.83 106.83 2.1K
14:46 106.87 106.93 106.87 106.93 0.4K
14:47 106.87 106.87 106.87 106.87 0.8K
14:49 106.88 106.88 106.88 106.88 2.2K
14:50 107.09 107.09 107.02 107.03 0.5K
14:51 106.96 106.96 106.86 106.86 3.9K
14:52 106.89 106.89 106.81 106.81 3.5K
14:53 106.80 106.84 106.80 106.84 11.2K
14:54 106.78 106.78 106.78 106.78 0.5K
14:55 106.78 106.78 106.78 106.78 0.8K
14:56 106.74 106.74 106.74 106.74 3.3K
14:57 106.73 106.73 106.73 106.73 2.2K
15:00 106.62 106.63 106.62 106.63 2.1K
15:01 106.62 106.65 106.62 106.65 1.6K
15:02 106.59 106.59 106.59 106.59 2.3K
15:03 106.60 106.60 106.60 106.60 1.0K
15:06 106.56 106.56 106.56 106.56 0.8K
15:08 106.50 106.50 106.50 106.50 0.8K
15:09 106.49 106.49 106.49 106.49 2.8K
15:10 106.43 106.43 106.43 106.43 1.6K
15:14 106.45 106.46 106.42 106.42 2.7K
15:15 106.40 106.40 106.35 106.35 2.3K
15:17 106.33 106.33 106.30 106.30 2.1K
15:18 106.34 106.34 106.34 106.34 2.4K
15:20 106.49 106.49 106.49 106.49 0.6K
15:21 106.44 106.49 106.44 106.49 1.6K
15:23 106.47 106.47 106.47 106.47 1.9K
15:25 106.44 106.44 106.44 106.44 1.4K
15:26 106.58 106.58 106.58 106.58 1.1K
15:27 106.62 106.62 106.62 106.62 1.0K
15:28 106.53 106.53 106.53 106.53 0.7K
15:29 106.52 106.58 106.52 106.58 3.5K
15:30 106.46 106.46 106.42 106.46 4.4K
15:31 106.45 106.45 106.45 106.45 1.6K
15:32 106.42 106.42 106.41 106.41 1.6K
15:33 106.39 106.39 106.39 106.39 1.1K
15:34 106.34 106.34 106.34 106.34 1.3K
15:35 106.35 106.35 106.30 106.30 1.5K
15:36 106.34 106.34 106.34 106.34 2.4K
15:37 106.32 106.32 106.27 106.27 3.3K
15:38 106.25 106.25 106.25 106.25 0.9K
15:39 106.30 106.35 106.30 106.34 2.1K
15:40 106.31 106.36 106.31 106.36 2.7K
15:41 106.31 106.31 106.31 106.31 2.3K
15:43 106.38 106.38 106.36 106.37 1.1K
15:44 106.34 106.34 106.34 106.34 3.1K
15:45 106.36 106.41 106.36 106.37 3.1K
15:46 106.37 106.37 106.37 106.37 1.7K
15:47 106.39 106.45 106.35 106.35 11.3K
15:48 106.24 106.34 106.24 106.34 1.2K
15:49 106.34 106.34 106.32 106.32 1.6K
15:50 106.33 106.44 106.32 106.44 5.4K
15:51 106.49 106.59 106.44 106.59 4.1K
15:52 106.57 106.57 106.56 106.56 1.1K
15:53 106.59 106.59 106.52 106.52 1.5K
15:54 106.50 106.55 106.49 106.55 2.1K
15:55 106.56 106.60 106.43 106.43 15.4K
15:56 106.49 106.49 106.49 106.49 3.3K
15:57 106.52 106.66 106.52 106.66 6.3K
15:58 106.63 106.63 106.53 106.57 18.5K
15:59 106.51 106.54 106.42 106.42 216.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available