Federal Signal

FSS
🏛️ usa →
118.47
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 106.92 106.92 106.88 106.88 16.9K
09:31 106.88 106.88 106.33 106.33 0.4K
09:32 106.88 106.88 106.88 106.88 0.4K
09:33 106.40 106.40 106.40 106.40 0.3K
09:34 106.88 106.88 106.88 106.88 0.5K
09:35 106.88 106.88 106.88 106.88 0.1K
09:36 107.04 107.04 107.00 107.04 1.2K
09:37 106.71 106.71 106.71 106.71 0.1K
09:38 106.65 107.19 106.65 107.08 0.8K
09:41 106.52 106.52 106.52 106.52 2.7K
09:43 106.35 106.49 106.35 106.49 1.2K
09:44 106.03 106.03 106.03 106.03 0.7K
09:46 106.21 106.25 106.21 106.25 1.0K
09:48 106.25 106.25 106.25 106.25 1.5K
09:55 106.44 106.44 106.44 106.44 1.8K
09:58 106.41 106.41 106.41 106.41 0.9K
10:01 106.67 106.67 106.43 106.43 3.4K
10:02 106.42 106.42 106.42 106.42 0.2K
10:04 106.48 106.48 106.46 106.46 0.4K
10:05 106.50 106.50 106.50 106.50 1.0K
10:06 106.54 106.54 106.54 106.54 0.8K
10:07 106.53 106.53 106.22 106.22 1.7K
10:08 106.23 106.23 106.23 106.23 0.5K
10:10 106.47 106.47 106.47 106.47 0.5K
10:11 106.42 106.42 106.42 106.42 0.4K
10:12 106.42 106.53 106.42 106.53 1.2K
10:13 106.54 106.54 106.54 106.54 0.2K
10:14 106.51 106.52 106.51 106.52 0.6K
10:16 106.41 106.41 106.41 106.41 0.6K
10:19 106.70 106.70 106.70 106.70 0.3K
10:21 106.65 106.65 106.65 106.65 0.5K
10:23 106.72 106.72 106.46 106.46 2.2K
10:24 106.51 106.54 106.51 106.54 0.3K
10:25 106.55 106.55 106.45 106.45 2.9K
10:27 106.44 106.44 106.44 106.44 1.2K
10:28 106.31 106.35 106.31 106.35 1.1K
10:29 106.39 106.39 106.39 106.39 3.5K
10:36 106.31 106.31 106.31 106.31 0.3K
10:37 106.28 106.32 106.27 106.32 7.0K
10:38 106.17 106.25 106.17 106.25 0.5K
10:39 106.26 106.26 106.26 106.26 0.4K
10:40 106.26 106.26 106.26 106.26 0.4K
10:42 106.33 106.33 106.33 106.33 0.7K
10:43 106.42 106.42 106.42 106.42 0.1K
10:44 106.42 106.60 106.42 106.60 1.3K
10:49 106.70 106.74 106.70 106.74 1.1K
10:50 106.70 106.87 106.70 106.87 1.0K
10:51 106.93 106.93 106.93 106.93 1.6K
10:54 106.93 106.93 106.92 106.92 4.2K
10:55 106.75 106.91 106.75 106.91 1.0K
10:58 106.75 106.84 106.75 106.84 2.0K
11:01 106.72 106.72 106.72 106.72 0.3K
11:04 106.79 106.79 106.79 106.79 2.0K
11:06 106.86 106.86 106.86 106.86 0.7K
11:07 106.76 106.76 106.52 106.53 2.3K
11:09 106.52 106.52 106.52 106.52 0.5K
11:10 106.62 106.62 106.62 106.62 1.3K
11:12 106.84 106.84 106.84 106.84 0.4K
11:13 106.81 106.81 106.81 106.81 0.5K
11:16 106.82 106.82 106.37 106.37 8.2K
11:19 106.17 106.17 106.17 106.17 0.8K
11:20 106.11 106.11 106.11 106.11 1.4K
11:21 105.92 105.92 105.92 105.92 0.4K
11:22 105.93 105.93 105.93 105.93 0.8K
11:23 105.76 105.76 105.76 105.76 2.9K
11:26 105.95 105.95 105.95 105.95 0.2K
11:27 105.91 105.91 105.89 105.89 0.9K
11:28 105.76 105.76 105.68 105.68 1.5K
11:30 105.68 105.68 105.68 105.68 0.5K
11:31 105.64 105.69 105.64 105.69 1.0K
11:32 105.75 105.75 105.75 105.75 0.9K
11:33 105.57 105.57 105.48 105.48 1.6K
11:35 105.42 105.54 105.42 105.54 2.9K
11:36 105.38 105.46 105.38 105.46 0.9K
11:37 105.46 105.46 105.46 105.46 0.2K
11:38 105.48 105.48 105.47 105.47 0.5K
11:39 105.59 105.59 105.59 105.59 0.7K
11:40 105.69 105.72 105.69 105.72 1.6K
11:41 105.89 105.89 105.89 105.89 1.1K
11:43 105.92 106.09 105.92 106.09 2.6K
11:46 106.08 106.08 106.08 106.08 0.6K
11:47 106.14 106.14 106.14 106.14 0.4K
11:48 106.03 106.07 106.03 106.07 0.6K
11:49 106.12 106.12 106.12 106.12 0.3K
11:52 106.14 106.14 106.05 106.05 0.8K
11:53 106.14 106.15 106.14 106.15 0.5K
11:54 106.12 106.24 106.12 106.24 0.6K
11:55 106.42 106.58 106.37 106.58 4.0K
11:56 106.67 106.67 106.66 106.66 1.4K
11:58 106.53 106.53 106.53 106.53 0.1K
11:59 106.53 106.57 106.53 106.57 1.2K
12:00 106.65 106.65 106.65 106.65 0.5K
12:02 106.52 106.52 106.51 106.51 1.9K
12:06 106.66 106.66 106.66 106.66 1.0K
12:07 106.88 106.88 106.88 106.88 1.4K
12:10 106.79 106.79 106.78 106.78 2.2K
12:12 106.73 106.73 106.73 106.73 1.0K
12:14 106.72 106.72 106.72 106.72 0.3K
12:16 106.72 106.72 106.72 106.72 0.2K
12:17 106.77 106.77 106.77 106.77 1.8K
12:19 106.63 106.63 106.63 106.63 0.7K
12:23 106.62 106.62 106.62 106.62 0.5K
12:26 106.54 106.68 106.54 106.68 0.9K
12:27 106.69 106.69 106.69 106.69 0.1K
12:28 106.75 106.75 106.75 106.75 0.8K
12:31 106.80 106.80 106.80 106.80 0.2K
12:33 106.82 106.82 106.82 106.82 0.6K
12:36 106.84 106.84 106.84 106.84 0.6K
12:38 106.88 106.88 106.88 106.88 0.1K
12:39 106.89 106.89 106.89 106.89 1.2K
12:42 106.73 106.73 106.73 106.73 2.3K
12:45 106.66 106.66 106.62 106.62 0.7K
12:46 106.62 106.62 106.62 106.62 0.7K
12:47 106.52 106.64 106.52 106.64 2.2K
12:49 106.75 106.75 106.75 106.75 1.4K
12:51 106.71 106.71 106.71 106.71 0.3K
12:52 106.71 106.81 106.71 106.81 4.6K
12:54 106.88 106.88 106.88 106.88 0.9K
12:57 106.80 106.80 106.80 106.80 1.1K
13:02 106.75 106.78 106.75 106.78 1.1K
13:04 106.82 106.82 106.82 106.82 1.1K
13:09 106.82 106.82 106.82 106.82 0.9K
13:12 107.00 107.00 107.00 107.00 0.7K
13:13 106.99 106.99 106.99 106.99 0.3K
13:15 107.03 107.03 107.03 107.03 0.3K
13:17 107.02 107.07 107.02 107.07 0.8K
13:20 107.06 107.14 107.06 107.13 0.9K
13:21 107.02 107.02 107.02 107.02 2.1K
13:25 107.03 107.03 107.03 107.03 0.4K
13:26 107.05 107.05 107.05 107.05 0.6K
13:27 106.96 106.96 106.96 106.96 0.5K
13:32 106.96 106.96 106.96 106.96 0.6K
13:34 106.81 106.90 106.79 106.88 2.5K
13:37 106.84 106.84 106.84 106.84 0.2K
13:38 106.94 106.94 106.94 106.94 1.2K
13:41 106.88 106.88 106.88 106.88 0.8K
13:44 106.85 106.86 106.85 106.86 0.6K
13:45 106.87 106.87 106.87 106.87 0.7K
13:47 106.92 106.92 106.92 106.92 2.7K
13:53 106.85 106.85 106.85 106.85 0.3K
13:54 106.85 106.85 106.83 106.83 1.5K
14:02 107.00 107.00 107.00 107.00 0.7K
14:03 106.99 106.99 106.99 106.99 0.7K
14:08 107.04 107.04 107.04 107.04 1.8K
14:11 106.93 106.93 106.93 106.93 0.9K
14:13 106.88 106.88 106.84 106.84 1.1K
14:14 106.89 106.89 106.89 106.89 1.2K
14:16 106.88 106.96 106.88 106.96 1.3K
14:20 106.86 106.86 106.86 106.86 0.7K
14:21 106.85 106.85 106.85 106.85 0.3K
14:22 106.94 106.94 106.94 106.94 0.5K
14:24 106.95 106.95 106.95 106.95 0.3K
14:26 106.95 106.95 106.95 106.95 0.2K
14:27 106.99 106.99 106.99 106.99 0.9K
14:29 106.97 106.97 106.97 106.97 0.9K
14:31 106.98 106.98 106.98 106.98 0.4K
14:32 106.98 106.98 106.98 106.98 0.8K
14:34 107.08 107.08 106.97 106.97 1.6K
14:42 106.97 106.97 106.97 106.97 0.2K
14:44 106.97 107.02 106.97 107.02 1.5K
14:47 107.02 107.02 106.98 106.98 1.0K
14:48 107.02 107.02 107.02 107.02 0.5K
14:49 107.04 107.04 107.03 107.03 0.3K
14:50 107.03 107.03 107.03 107.03 0.3K
14:51 107.00 107.02 107.00 107.02 1.0K
14:53 106.98 106.98 106.98 106.98 0.9K
14:55 106.94 106.96 106.94 106.96 0.9K
14:56 107.01 107.01 107.01 107.01 0.9K
14:58 107.00 107.00 107.00 107.00 0.2K
14:59 107.00 107.00 107.00 107.00 0.6K
15:02 107.05 107.05 107.05 107.05 0.5K
15:03 107.08 107.08 107.05 107.05 1.1K
15:04 107.03 107.03 106.98 106.98 1.3K
15:05 106.96 106.96 106.96 106.96 1.1K
15:06 107.00 107.00 107.00 107.00 0.2K
15:07 107.02 107.02 107.02 107.02 1.0K
15:08 107.02 107.02 107.02 107.02 1.0K
15:10 107.07 107.07 107.07 107.07 0.8K
15:12 107.03 107.03 107.03 107.03 1.3K
15:14 107.06 107.06 107.06 107.06 2.4K
15:19 106.98 107.04 106.96 107.04 1.2K
15:20 106.99 106.99 106.99 106.99 0.8K
15:22 107.05 107.11 107.05 107.07 1.7K
15:24 107.01 107.01 107.01 107.01 0.7K
15:27 107.07 107.07 107.07 107.07 0.7K
15:28 107.08 107.08 107.07 107.07 1.7K
15:30 107.03 107.03 107.03 107.03 0.3K
15:31 106.99 106.99 106.98 106.98 1.6K
15:32 106.96 106.96 106.96 106.96 0.5K
15:33 106.86 106.92 106.86 106.92 2.4K
15:34 106.88 106.88 106.83 106.83 0.7K
15:36 106.84 106.94 106.83 106.94 2.9K
15:37 106.94 106.94 106.94 106.94 1.3K
15:39 107.03 107.03 107.03 107.03 0.7K
15:40 107.10 107.11 107.10 107.11 1.7K
15:42 107.11 107.11 107.07 107.07 1.0K
15:43 107.06 107.06 107.06 107.06 0.6K
15:44 107.06 107.06 107.06 107.06 1.7K
15:45 107.09 107.09 107.05 107.05 2.0K
15:46 106.95 106.95 106.91 106.91 1.4K
15:47 106.91 106.95 106.91 106.95 2.7K
15:48 106.91 106.91 106.85 106.85 2.2K
15:49 106.85 106.95 106.84 106.95 4.4K
15:50 106.86 106.86 106.69 106.69 6.6K
15:51 106.62 106.63 106.58 106.60 4.1K
15:52 106.60 106.62 106.57 106.62 2.1K
15:53 106.61 106.64 106.59 106.64 4.0K
15:54 106.61 106.62 106.56 106.60 6.1K
15:55 106.60 106.67 106.59 106.67 9.9K
15:56 106.65 106.67 106.60 106.66 7.0K
15:57 106.63 106.68 106.63 106.68 5.6K
15:58 106.61 106.64 106.56 106.59 11.3K
15:59 106.61 106.61 106.44 106.47 153.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available