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
09:30 106.11 106.22 106.11 106.22 15.2K
09:31 106.05 106.05 106.05 106.05 0.3K
09:32 106.22 106.42 106.05 106.42 3.7K
09:33 106.15 106.29 106.15 106.15 0.6K
09:34 106.42 106.47 106.42 106.47 0.6K
09:35 106.22 106.47 106.21 106.42 1.4K
09:36 106.21 106.21 106.15 106.15 0.8K
09:37 106.46 106.46 106.46 106.46 0.5K
09:38 106.23 106.23 106.23 106.23 0.3K
09:40 106.05 106.05 106.00 106.00 2.7K
09:41 106.08 106.64 106.08 106.30 5.2K
09:42 106.64 106.64 106.64 106.64 0.1K
09:45 106.63 106.63 106.63 106.63 0.6K
09:46 106.62 106.62 106.62 106.62 0.3K
09:47 106.23 106.23 106.23 106.23 0.2K
09:48 106.50 106.50 106.50 106.50 0.5K
09:50 106.68 106.68 106.68 106.68 1.8K
09:51 106.59 106.68 106.59 106.68 0.6K
09:52 106.68 106.68 106.68 106.68 1.1K
09:53 106.66 106.66 106.66 106.66 0.1K
09:54 106.70 106.70 106.70 106.70 0.1K
09:55 106.71 106.88 106.43 106.43 4.1K
09:57 106.51 106.51 106.51 106.51 1.8K
09:59 106.45 106.45 106.45 106.45 1.1K
10:00 106.55 106.55 106.55 106.55 1.8K
10:01 106.69 106.69 106.69 106.69 2.1K
10:02 106.79 106.79 106.79 106.79 0.3K
10:04 106.78 106.78 106.78 106.78 0.1K
10:05 106.71 106.77 106.57 106.57 6.3K
10:06 106.59 106.59 106.57 106.57 2.1K
10:07 106.75 106.75 106.46 106.46 1.6K
10:10 106.46 106.46 106.46 106.46 0.3K
10:11 106.55 106.55 106.53 106.53 2.1K
10:12 106.53 106.53 106.53 106.53 0.4K
10:13 106.68 106.68 106.63 106.63 0.2K
10:14 106.68 106.75 106.68 106.75 2.9K
10:15 106.76 106.76 106.76 106.76 0.2K
10:17 106.75 106.75 106.75 106.75 0.1K
10:18 106.77 106.77 106.77 106.77 0.2K
10:19 106.75 106.75 106.75 106.75 0.1K
10:20 106.65 106.76 106.65 106.76 0.3K
10:21 106.65 106.65 106.65 106.65 0.1K
10:22 106.65 106.76 106.65 106.68 5.7K
10:23 106.68 106.68 106.68 106.68 0.7K
10:24 106.61 106.61 106.61 106.61 2.2K
10:28 106.50 106.50 106.46 106.46 2.6K
10:29 106.46 106.46 106.46 106.46 2.3K
10:32 106.61 106.61 106.61 106.61 0.7K
10:35 106.54 106.54 106.54 106.54 0.3K
10:36 106.42 106.42 106.32 106.32 1.8K
10:37 106.30 106.30 106.15 106.15 1.6K
10:38 106.18 106.20 106.15 106.20 1.7K
10:39 106.20 106.20 106.12 106.20 3.2K
10:40 106.19 106.21 106.10 106.21 16.5K
10:42 106.24 106.24 106.24 106.24 0.2K
10:43 106.24 106.24 106.24 106.24 1.1K
10:45 106.19 106.19 106.19 106.19 1.0K
10:48 106.23 106.23 106.23 106.23 0.8K
10:49 106.25 106.37 106.25 106.37 2.3K
10:54 106.46 106.52 106.46 106.52 2.1K
10:55 106.58 106.58 106.58 106.58 1.0K
10:56 106.37 106.37 106.37 106.37 1.9K
11:01 106.51 106.51 106.51 106.51 0.4K
11:02 106.53 106.53 106.53 106.53 0.2K
11:03 106.61 106.61 106.54 106.54 0.6K
11:04 106.54 106.54 106.54 106.54 0.8K
11:05 106.65 106.65 106.59 106.59 0.4K
11:06 106.60 106.60 106.49 106.49 2.4K
11:07 106.39 106.39 106.38 106.38 1.4K
11:09 106.36 106.36 106.36 106.36 1.1K
11:11 106.37 106.37 106.37 106.37 0.4K
11:12 106.44 106.44 106.44 106.44 1.1K
11:13 106.52 106.52 106.52 106.52 0.1K
11:14 106.51 106.54 106.51 106.54 0.8K
11:15 106.57 106.57 106.57 106.57 0.5K
11:16 106.50 106.51 106.50 106.51 1.8K
11:17 106.49 106.49 106.48 106.48 2.9K
11:19 106.64 106.64 106.64 106.64 1.1K
11:22 106.76 106.76 106.76 106.76 0.2K
11:23 106.75 106.75 106.75 106.75 0.2K
11:24 106.75 106.88 106.75 106.88 1.1K
11:25 106.96 106.96 106.93 106.93 1.7K
11:26 106.96 106.96 106.96 106.96 0.7K
11:27 107.06 107.06 107.06 107.06 1.0K
11:28 107.06 107.06 107.06 107.06 0.8K
11:29 107.06 107.06 107.06 107.06 0.3K
11:30 106.96 106.96 106.96 106.96 1.1K
11:31 106.95 106.95 106.90 106.90 1.1K
11:32 106.82 106.82 106.82 106.82 0.7K
11:33 106.81 106.81 106.81 106.81 1.0K
11:34 106.85 106.85 106.84 106.84 1.9K
11:35 106.83 106.88 106.83 106.83 1.0K
11:36 106.83 106.88 106.83 106.88 6.5K
11:37 106.94 106.99 106.94 106.99 1.3K
11:39 106.99 106.99 106.99 106.99 0.3K
11:40 106.90 106.90 106.82 106.82 1.4K
11:43 106.92 106.93 106.92 106.93 1.3K
11:47 106.95 106.95 106.76 106.83 6.9K
11:48 106.80 106.80 106.80 106.80 0.5K
11:49 106.68 106.68 106.60 106.60 0.9K
11:50 106.74 106.74 106.74 106.74 0.6K
11:51 106.79 106.79 106.79 106.79 0.7K
11:53 106.73 106.73 106.73 106.73 0.5K
11:54 106.78 106.78 106.78 106.78 0.2K
11:55 106.71 106.71 106.71 106.71 0.6K
11:56 106.78 106.78 106.77 106.77 5.5K
11:57 106.87 106.91 106.87 106.91 2.7K
11:59 106.84 106.84 106.84 106.84 0.5K
12:00 106.80 106.80 106.80 106.80 0.2K
12:01 106.85 106.98 106.85 106.98 5.9K
12:02 107.10 107.10 107.10 107.10 2.2K
12:03 107.17 107.17 107.10 107.11 1.6K
12:05 107.12 107.14 107.12 107.14 3.3K
12:07 107.22 107.22 107.18 107.18 5.6K
12:08 107.11 107.21 107.11 107.21 4.0K
12:11 107.25 107.25 107.25 107.25 2.1K
12:13 107.25 107.38 107.25 107.38 5.5K
12:14 107.45 107.45 107.38 107.38 2.1K
12:15 107.33 107.33 107.33 107.33 0.7K
12:16 107.41 107.41 107.31 107.32 19.3K
12:17 107.40 107.48 107.40 107.48 3.7K
12:18 107.42 107.42 107.42 107.42 0.6K
12:20 107.42 107.42 107.42 107.42 1.1K
12:21 107.31 107.31 107.31 107.31 1.2K
12:24 107.36 107.36 107.36 107.36 0.3K
12:25 107.29 107.29 107.29 107.29 0.2K
12:26 107.28 107.28 107.28 107.28 1.4K
12:28 107.23 107.23 107.23 107.23 0.9K
12:29 107.16 107.17 107.15 107.17 8.1K
12:30 107.20 107.27 107.19 107.27 6.1K
12:31 107.19 107.27 107.18 107.18 3.7K
12:32 107.19 107.19 107.19 107.19 2.2K
12:35 107.02 107.02 106.90 106.90 1.0K
12:37 106.92 106.92 106.92 106.92 0.1K
12:38 106.91 106.91 106.91 106.91 0.5K
12:39 106.91 106.91 106.83 106.83 4.3K
12:43 106.31 106.31 106.23 106.23 3.0K
12:44 106.22 106.22 106.22 106.22 1.1K
12:45 106.27 106.27 106.27 106.27 0.3K
12:46 106.20 106.23 106.19 106.20 4.5K
12:47 106.12 106.19 106.12 106.16 10.6K
12:48 106.18 106.18 105.95 105.96 5.4K
12:49 105.92 106.12 105.92 106.12 7.2K
12:50 106.08 106.08 106.08 106.08 1.9K
12:53 106.25 106.25 106.25 106.25 0.4K
12:54 106.25 106.25 106.25 106.25 0.6K
12:55 106.29 106.35 106.29 106.35 2.2K
12:56 106.35 106.35 106.35 106.35 0.6K
12:57 106.26 106.26 106.26 106.26 0.6K
12:58 106.22 106.22 106.15 106.15 1.1K
13:00 106.23 106.32 106.23 106.26 2.4K
13:01 106.18 106.18 106.18 106.18 0.1K
13:02 106.19 106.19 106.19 106.19 1.7K
13:03 106.29 106.31 106.28 106.28 1.8K
13:04 106.19 106.19 106.19 106.19 0.7K
13:05 106.20 106.39 106.17 106.39 3.5K
13:07 106.39 106.39 106.39 106.39 0.3K
13:08 106.39 106.39 106.39 106.39 0.3K
13:09 106.32 106.32 106.32 106.32 0.3K
13:11 106.39 106.62 106.39 106.62 2.4K
13:12 106.68 106.68 106.68 106.68 1.2K
13:14 106.63 106.63 106.63 106.63 0.6K
13:16 106.66 106.72 106.66 106.72 1.0K
13:17 106.81 106.81 106.81 106.81 1.0K
13:21 106.95 106.95 106.95 106.95 0.7K
13:23 107.07 107.07 107.07 107.07 0.7K
13:24 107.07 107.07 107.07 107.07 0.5K
13:26 107.09 107.09 107.09 107.09 0.3K
13:28 107.01 107.01 107.01 107.01 7.3K
13:29 107.02 107.02 107.02 107.02 0.7K
13:31 106.90 106.90 106.90 106.90 1.0K
13:32 106.89 106.89 106.89 106.89 0.3K
13:33 106.84 106.84 106.84 106.84 1.6K
13:35 106.84 106.84 106.84 106.84 1.0K
13:37 106.86 106.86 106.86 106.86 0.8K
13:39 106.91 106.91 106.91 106.91 0.2K
13:40 106.88 106.88 106.88 106.88 0.5K
13:41 106.93 106.93 106.79 106.79 0.6K
13:44 106.88 106.88 106.88 106.88 0.2K
13:45 106.88 106.88 106.88 106.88 0.5K
13:48 106.88 106.88 106.88 106.88 0.5K
13:50 106.88 106.88 106.88 106.88 0.4K
13:52 106.91 106.95 106.91 106.95 2.7K
13:53 106.94 106.98 106.94 106.98 2.5K
13:57 106.92 106.92 106.92 106.92 0.1K
13:58 107.01 107.01 106.96 106.96 0.4K
13:59 106.89 106.89 106.81 106.81 2.8K
14:01 106.73 106.73 106.62 106.62 1.7K
14:02 106.79 106.81 106.68 106.68 2.3K
14:03 106.71 106.71 106.71 106.71 0.4K
14:04 106.86 106.86 106.67 106.73 0.8K
14:05 106.74 106.74 106.74 106.74 1.2K
14:06 106.82 106.82 106.82 106.82 1.8K
14:07 106.56 106.70 106.56 106.70 4.9K
14:08 106.71 106.71 106.71 106.71 0.2K
14:11 106.72 106.72 106.72 106.72 0.5K
14:14 106.70 106.70 106.70 106.70 2.1K
14:15 106.64 106.69 106.64 106.69 1.3K
14:16 106.86 106.86 106.78 106.78 3.6K
14:17 106.71 106.71 106.71 106.71 1.5K
14:21 106.65 106.65 106.65 106.65 0.8K
14:24 106.68 106.68 106.68 106.68 1.4K
14:25 106.69 106.90 106.69 106.90 4.8K
14:27 106.97 106.97 106.86 106.86 1.0K
14:28 106.87 106.87 106.87 106.87 1.4K
14:31 106.88 106.91 106.88 106.91 1.5K
14:32 106.96 106.96 106.96 106.96 0.6K
14:33 106.96 106.96 106.96 106.96 2.3K
14:35 106.92 106.92 106.92 106.92 0.3K
14:36 106.92 106.92 106.92 106.92 1.8K
14:38 106.92 106.92 106.92 106.92 0.3K
14:39 106.92 106.96 106.92 106.96 2.9K
14:41 107.01 107.01 107.01 107.01 0.4K
14:42 106.99 106.99 106.99 106.99 0.7K
14:43 106.99 107.10 106.99 107.10 1.5K
14:44 107.14 107.14 107.07 107.07 2.9K
14:45 107.10 107.10 107.10 107.10 0.6K
14:48 107.08 107.08 107.08 107.08 0.1K
14:49 107.03 107.03 107.03 107.03 1.2K
14:51 106.99 106.99 106.99 106.99 1.2K
14:53 107.00 107.06 107.00 107.06 0.8K
14:55 107.10 107.15 107.06 107.06 19.0K
14:56 107.11 107.11 107.11 107.11 0.6K
14:57 107.11 107.11 107.11 107.11 0.8K
14:58 107.10 107.10 107.10 107.10 1.2K
14:59 107.02 107.02 107.00 107.01 5.3K
15:00 107.00 107.00 106.91 106.93 15.2K
15:01 106.90 106.90 106.90 106.90 6.5K
15:02 106.90 106.90 106.75 106.75 0.9K
15:03 106.80 106.81 106.80 106.80 0.8K
15:04 106.90 106.90 106.83 106.83 1.0K
15:05 106.76 106.76 106.76 106.76 0.2K
15:06 106.72 106.81 106.71 106.81 4.0K
15:08 106.69 106.69 106.69 106.69 1.2K
15:09 106.53 106.53 106.53 106.53 1.1K
15:12 106.44 106.44 106.44 106.44 0.7K
15:14 106.50 106.50 106.50 106.50 2.1K
15:15 106.59 106.59 106.59 106.59 3.2K
15:20 106.62 106.62 106.62 106.62 0.7K
15:21 106.68 106.68 106.58 106.62 0.5K
15:22 106.55 106.60 106.53 106.59 5.6K
15:23 106.69 106.69 106.69 106.69 0.5K
15:24 106.69 106.69 106.69 106.69 0.4K
15:25 106.66 106.66 106.66 106.66 1.3K
15:26 106.64 106.64 106.64 106.64 0.7K
15:29 106.70 106.70 106.70 106.70 0.3K
15:30 106.65 106.65 106.64 106.64 2.1K
15:31 106.59 106.59 106.59 106.59 2.6K
15:32 106.53 106.53 106.42 106.42 2.5K
15:35 106.35 106.35 106.32 106.32 2.7K
15:37 106.30 106.31 106.18 106.18 2.3K
15:38 106.16 106.17 106.11 106.17 3.4K
15:39 106.15 106.15 106.12 106.12 1.4K
15:42 106.13 106.19 106.12 106.19 2.0K
15:43 106.10 106.18 106.10 106.18 1.1K
15:44 106.19 106.19 106.09 106.09 2.2K
15:45 106.05 106.05 106.03 106.03 1.0K
15:46 106.03 106.03 106.03 106.03 0.8K
15:47 106.15 106.15 106.12 106.12 3.3K
15:48 106.10 106.10 106.10 106.10 0.3K
15:49 106.07 106.07 106.02 106.02 1.4K
15:50 106.02 106.02 106.02 106.02 2.5K
15:51 106.01 106.16 106.01 106.16 8.3K
15:52 106.07 106.17 106.07 106.17 3.4K
15:53 106.17 106.17 106.13 106.15 2.1K
15:54 106.09 106.11 106.06 106.06 2.9K
15:55 106.04 106.11 106.04 106.11 7.5K
15:56 106.09 106.20 106.09 106.20 8.9K
15:57 106.21 106.21 106.12 106.12 9.1K
15:58 106.13 106.16 106.13 106.16 12.7K
15:59 106.19 106.28 106.01 106.11 240.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available