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
09:30 106.59 106.59 106.59 106.59 4.8K
09:31 106.50 106.50 106.50 106.50 0.1K
09:32 106.50 106.50 106.50 106.50 1.4K
09:33 106.65 106.65 106.65 106.65 0.8K
09:38 106.66 106.66 106.66 106.66 0.4K
09:40 106.61 106.61 106.61 106.61 0.3K
09:41 106.62 106.62 106.62 106.62 0.9K
09:43 106.98 106.98 106.98 106.98 0.3K
09:46 106.72 106.72 106.72 106.72 0.8K
09:50 107.14 107.14 107.14 107.14 0.6K
09:52 106.96 106.96 106.96 106.96 1.6K
09:54 107.00 107.39 106.95 106.95 6.4K
09:55 107.40 107.40 107.40 107.40 0.3K
09:56 107.40 107.40 107.40 107.39 0.2K
10:00 107.21 107.39 107.14 107.28 29.7K
10:01 107.28 107.28 107.18 107.18 2.2K
10:02 107.16 107.16 107.14 107.14 0.6K
10:03 106.82 107.05 106.82 107.05 0.4K
10:04 106.91 106.91 106.91 106.91 1.7K
10:10 106.92 107.01 106.92 107.01 0.7K
10:12 106.96 106.96 106.96 106.96 0.5K
10:13 107.05 107.05 107.05 107.05 2.0K
10:16 107.30 107.30 107.30 107.30 2.9K
10:17 107.46 107.46 107.46 107.46 0.3K
10:18 107.55 107.55 107.55 107.55 0.4K
10:19 107.49 107.49 107.49 107.49 0.3K
10:20 107.47 107.47 107.47 107.47 3.7K
10:21 107.48 107.48 107.48 107.48 1.3K
10:24 107.50 107.50 107.50 107.50 0.3K
10:25 107.50 107.57 107.50 107.57 2.8K
10:26 107.50 107.53 107.50 107.53 1.1K
10:27 107.50 107.58 107.50 107.58 6.1K
10:31 107.70 107.73 107.70 107.73 1.3K
10:34 107.70 107.70 107.70 107.70 0.6K
10:37 107.89 107.89 107.89 107.89 0.6K
10:38 107.95 107.95 107.95 107.95 1.3K
10:41 108.01 108.01 108.01 108.01 1.4K
10:44 108.08 108.08 107.90 107.90 1.6K
10:46 107.88 107.88 107.88 107.88 0.4K
10:47 107.88 107.88 107.88 107.88 0.3K
10:49 107.87 107.87 107.87 107.87 0.4K
10:50 107.97 107.97 107.97 107.97 0.9K
10:52 108.11 108.11 108.06 108.06 0.8K
10:53 108.19 108.19 108.19 108.19 0.2K
10:54 108.07 108.07 108.07 108.07 0.8K
11:01 108.08 108.08 107.97 107.97 1.9K
11:02 107.96 107.96 107.93 107.93 1.0K
11:03 107.87 107.88 107.87 107.88 0.6K
11:05 107.91 107.91 107.91 107.91 1.3K
11:09 107.87 107.87 107.87 107.87 0.3K
11:11 107.79 107.79 107.79 107.79 0.5K
11:12 107.79 107.79 107.79 107.79 1.1K
11:14 107.78 107.78 107.78 107.78 0.4K
11:15 107.75 107.81 107.75 107.81 1.7K
11:19 107.88 107.88 107.88 107.88 0.6K
11:21 107.88 107.93 107.88 107.93 2.1K
11:26 107.96 107.96 107.96 107.96 0.2K
11:27 107.99 108.02 107.99 108.02 1.9K
11:30 107.87 107.94 107.87 107.94 1.9K
11:37 108.07 108.16 108.07 108.16 0.7K
11:38 108.04 108.04 108.04 108.04 0.7K
11:39 108.04 108.04 108.04 108.04 0.5K
11:40 108.04 108.04 108.04 108.04 0.3K
11:41 108.12 108.12 108.00 108.00 0.7K
11:43 108.17 108.17 108.17 108.17 0.8K
11:44 108.10 108.10 108.10 108.10 0.5K
11:47 108.02 108.02 107.97 107.97 2.3K
11:53 107.91 107.91 107.91 107.91 0.9K
11:59 107.92 107.92 107.92 107.92 0.2K
12:00 107.95 107.95 107.95 107.95 2.0K
12:02 107.99 107.99 107.99 107.99 0.1K
12:03 108.01 108.01 107.96 107.96 0.8K
12:04 108.00 108.00 107.97 107.97 0.8K
12:05 108.00 108.00 108.00 108.00 0.5K
12:06 108.10 108.10 108.02 108.02 0.7K
12:10 107.98 107.98 107.98 107.98 1.1K
12:12 108.02 108.02 108.02 108.02 0.5K
12:15 108.01 108.01 108.01 108.01 0.8K
12:17 108.07 108.15 108.01 108.02 3.3K
12:19 108.00 108.00 108.00 108.00 0.8K
12:20 108.07 108.07 108.07 108.07 0.6K
12:23 108.06 108.06 108.06 108.06 0.2K
12:24 108.02 108.02 108.02 108.02 0.5K
12:27 108.12 108.12 108.12 108.12 1.2K
12:28 108.14 108.14 108.14 108.14 0.8K
12:29 108.06 108.06 108.06 108.06 1.1K
12:30 108.07 108.07 108.07 108.07 0.8K
12:33 108.14 108.14 108.14 108.14 0.2K
12:34 108.25 108.25 108.25 108.25 1.4K
12:36 108.28 108.29 108.28 108.29 0.6K
12:38 108.26 108.27 108.26 108.27 0.9K
12:39 108.33 108.33 108.33 108.33 0.3K
12:41 108.49 108.49 108.49 108.49 0.9K
12:44 108.37 108.37 108.36 108.36 0.6K
12:45 108.31 108.31 108.31 108.31 2.0K
12:51 108.25 108.25 108.25 108.25 1.1K
12:52 108.28 108.28 108.28 108.28 0.9K
12:53 108.30 108.30 108.30 108.30 0.4K
12:54 108.29 108.29 108.29 108.29 0.3K
12:55 108.31 108.34 108.31 108.34 1.2K
12:58 108.30 108.30 108.30 108.30 0.3K
12:59 108.30 108.30 108.30 108.30 0.2K
13:01 108.32 108.38 108.32 108.35 1.3K
13:03 108.31 108.31 108.31 108.31 1.4K
13:08 108.29 108.29 108.25 108.25 1.5K
13:11 108.28 108.28 108.28 108.28 0.7K
13:12 108.30 108.30 108.23 108.23 1.9K
13:13 108.25 108.25 108.25 108.25 2.0K
13:17 108.25 108.26 108.25 108.26 1.4K
13:18 108.26 108.26 108.25 108.26 2.0K
13:20 108.25 108.25 108.25 108.25 3.7K
13:22 108.33 108.33 108.33 108.33 0.3K
13:23 108.38 108.38 108.38 108.38 0.1K
13:24 108.34 108.34 108.34 108.34 0.5K
13:25 108.34 108.34 108.34 108.34 1.2K
13:27 108.39 108.39 108.39 108.39 0.2K
13:28 108.40 108.40 108.40 108.40 1.8K
13:29 108.43 108.43 108.43 108.43 0.6K
13:30 108.43 108.43 108.41 108.41 0.5K
13:31 108.46 108.46 108.39 108.39 2.4K
13:33 108.39 108.39 108.39 108.39 0.9K
13:39 108.45 108.45 108.45 108.45 0.5K
13:40 108.48 108.48 108.48 108.48 0.3K
13:41 108.46 108.46 108.46 108.46 0.5K
13:42 108.45 108.45 108.45 108.45 0.4K
13:43 108.55 108.55 108.55 108.55 0.9K
13:44 108.56 108.56 108.55 108.55 0.5K
13:45 108.55 108.55 108.55 108.55 0.6K
13:49 108.52 108.52 108.52 108.52 0.5K
13:50 108.51 108.51 108.51 108.51 0.3K
13:51 108.54 108.54 108.54 108.54 0.2K
13:52 108.54 108.54 108.54 108.54 0.3K
13:53 108.55 108.55 108.55 108.55 0.5K
13:54 108.55 108.55 108.55 108.55 0.2K
13:55 108.53 108.53 108.53 108.53 0.2K
13:56 108.58 108.58 108.56 108.56 0.4K
13:58 108.60 108.60 108.60 108.60 0.7K
13:59 108.62 108.62 108.62 108.62 0.4K
14:01 108.62 108.62 108.62 108.62 0.9K
14:03 108.54 108.54 108.50 108.50 2.3K
14:04 108.55 108.55 108.55 108.55 0.6K
14:06 108.56 108.56 108.55 108.55 2.3K
14:11 108.66 108.66 108.66 108.66 0.6K
14:12 108.69 108.69 108.69 108.69 0.6K
14:15 108.67 108.67 108.67 108.67 1.5K
14:17 108.77 108.78 108.77 108.78 0.7K
14:18 108.87 108.87 108.87 108.87 0.2K
14:19 108.87 108.87 108.87 108.87 0.2K
14:20 108.88 108.88 108.88 108.88 0.1K
14:21 108.88 108.88 108.88 108.88 0.4K
14:22 108.84 108.84 108.84 108.84 0.3K
14:23 108.83 108.83 108.80 108.80 0.5K
14:24 108.82 108.82 108.82 108.82 0.4K
14:25 108.83 108.83 108.78 108.78 0.7K
14:26 108.72 108.72 108.72 108.72 0.3K
14:27 108.77 108.77 108.77 108.77 1.9K
14:29 108.69 108.69 108.69 108.69 0.1K
14:30 108.70 108.70 108.70 108.70 0.3K
14:31 108.75 108.75 108.75 108.75 0.7K
14:33 108.74 108.75 108.72 108.72 0.3K
14:34 108.73 108.73 108.73 108.73 0.7K
14:36 108.77 108.77 108.77 108.77 0.2K
14:37 108.77 108.77 108.77 108.77 0.9K
14:38 108.77 108.77 108.75 108.75 1.5K
14:40 108.74 108.74 108.74 108.74 0.5K
14:41 108.75 108.77 108.75 108.77 0.8K
14:42 108.78 108.78 108.78 108.78 1.2K
14:47 108.65 108.65 108.65 108.65 1.0K
14:49 108.64 108.64 108.61 108.61 1.6K
14:54 108.61 108.61 108.58 108.58 0.6K
14:55 108.63 108.77 108.63 108.77 6.1K
14:56 108.77 108.77 108.77 108.77 0.3K
14:58 108.72 108.75 108.72 108.75 1.0K
14:59 108.80 108.87 108.80 108.87 2.2K
15:00 108.96 108.96 108.84 108.84 4.5K
15:02 108.81 108.81 108.81 108.81 2.3K
15:03 108.89 108.89 108.89 108.89 1.1K
15:05 108.93 108.93 108.93 108.93 0.6K
15:06 108.97 108.97 108.97 108.97 0.1K
15:07 108.98 108.98 108.98 108.98 0.4K
15:08 108.98 108.98 108.94 108.94 1.6K
15:09 108.94 108.94 108.94 108.94 0.6K
15:10 108.95 108.95 108.95 108.95 0.4K
15:11 109.00 109.00 109.00 109.00 0.9K
15:12 109.02 109.02 109.02 109.02 1.9K
15:14 109.03 109.03 109.03 109.03 1.1K
15:17 109.06 109.06 109.06 109.06 0.6K
15:18 109.06 109.06 109.06 109.06 1.2K
15:22 109.08 109.08 109.08 109.08 0.2K
15:23 109.04 109.04 109.04 109.04 0.4K
15:24 109.07 109.09 109.07 109.09 2.9K
15:26 108.96 108.96 108.96 108.96 0.4K
15:27 108.94 108.97 108.94 108.97 0.6K
15:28 108.95 108.95 108.95 108.95 0.5K
15:29 108.94 108.94 108.94 108.94 0.7K
15:30 108.94 108.94 108.89 108.89 2.3K
15:31 108.87 108.88 108.87 108.87 2.2K
15:32 108.84 108.91 108.84 108.91 1.8K
15:34 108.88 108.88 108.88 108.88 0.5K
15:35 108.84 108.84 108.75 108.75 1.6K
15:36 108.79 108.79 108.79 108.79 0.3K
15:37 108.80 108.80 108.78 108.80 0.7K
15:38 108.76 108.83 108.76 108.78 1.2K
15:39 108.79 108.79 108.75 108.75 1.1K
15:40 108.75 108.90 108.75 108.90 3.8K
15:41 108.90 108.90 108.90 108.90 0.1K
15:42 108.89 108.89 108.81 108.84 1.2K
15:43 108.86 108.87 108.86 108.87 1.6K
15:44 108.85 108.87 108.85 108.87 0.5K
15:45 108.90 108.90 108.78 108.78 2.7K
15:46 108.77 108.77 108.77 108.77 1.1K
15:47 108.81 108.81 108.77 108.77 0.6K
15:48 108.79 108.83 108.79 108.83 2.9K
15:49 108.83 108.83 108.80 108.80 1.4K
15:50 108.78 108.84 108.78 108.84 4.7K
15:51 108.85 108.95 108.85 108.94 2.9K
15:52 108.94 109.25 108.94 109.15 3.8K
15:53 109.11 109.20 109.11 109.13 2.2K
15:54 109.15 109.20 109.14 109.20 1.8K
15:55 109.20 109.34 109.20 109.34 9.2K
15:56 109.32 109.39 109.32 109.36 8.1K
15:57 109.37 109.39 109.37 109.39 4.3K
15:58 109.39 109.41 109.38 109.38 6.6K
15:59 109.34 109.39 109.30 109.34 139.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available