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
09:30 108.46 108.46 107.79 107.79 9.4K
09:31 107.79 107.79 107.79 107.79 0.5K
09:32 107.93 107.93 107.93 107.93 0.4K
09:35 107.79 107.79 107.79 107.79 0.7K
09:38 108.45 108.45 108.45 108.45 0.5K
09:39 108.81 108.81 108.81 108.81 2.3K
09:40 108.99 108.99 108.99 108.99 1.7K
09:43 108.86 108.86 108.86 108.86 0.8K
09:44 108.34 108.34 108.11 108.11 0.9K
09:45 108.59 108.59 108.59 108.59 0.3K
09:46 108.27 108.27 108.07 108.07 3.0K
09:47 107.90 108.09 107.90 108.09 7.8K
09:48 108.34 108.36 108.06 108.06 2.7K
09:49 108.17 108.17 108.13 108.13 3.3K
09:50 108.35 108.35 108.25 108.25 0.6K
09:51 108.30 108.30 108.30 108.30 0.2K
09:52 108.19 108.20 108.01 108.01 1.7K
09:53 108.00 108.00 108.00 108.00 1.9K
09:54 108.00 108.09 108.00 108.07 2.3K
09:55 108.28 108.40 108.27 108.40 2.1K
09:57 108.37 108.44 108.37 108.44 0.8K
09:58 108.16 108.16 108.16 108.16 1.1K
09:59 107.96 107.96 107.96 107.96 1.1K
10:01 108.02 108.02 107.81 107.81 2.5K
10:02 108.00 108.00 108.00 108.00 0.3K
10:03 107.78 107.78 107.66 107.66 2.9K
10:04 107.64 107.64 107.64 107.64 1.0K
10:05 107.73 107.81 107.73 107.81 3.8K
10:07 107.87 107.91 107.87 107.91 1.9K
10:08 107.95 107.95 107.86 107.86 3.8K
10:10 107.93 107.93 107.88 107.88 0.5K
10:11 107.88 107.92 107.88 107.89 2.8K
10:12 107.77 107.87 107.77 107.79 2.7K
10:13 107.88 107.88 107.88 107.88 1.5K
10:15 107.99 107.99 107.99 107.99 0.6K
10:16 108.10 108.10 108.10 108.10 0.9K
10:17 108.10 108.10 108.10 108.10 1.3K
10:20 108.18 108.19 108.12 108.12 2.2K
10:23 108.16 108.23 108.13 108.23 1.4K
10:24 108.23 108.23 108.17 108.17 1.7K
10:25 108.29 108.29 108.29 108.29 2.9K
10:27 108.24 108.24 108.24 108.24 6.1K
10:37 108.22 108.22 108.22 108.22 0.6K
10:38 108.36 108.36 108.36 108.36 0.7K
10:40 108.22 108.22 108.17 108.17 2.0K
10:45 108.13 108.13 108.12 108.12 0.8K
10:46 107.99 107.99 107.99 107.99 0.6K
10:47 108.00 108.00 108.00 108.00 0.2K
10:48 108.03 108.03 108.03 108.03 0.6K
10:49 108.02 108.17 107.97 108.17 4.2K
10:52 108.19 108.19 108.13 108.13 2.6K
10:56 108.10 108.20 108.10 108.20 3.9K
10:58 108.27 108.27 108.17 108.17 1.2K
10:59 108.12 108.12 108.12 108.12 1.0K
11:00 108.12 108.12 108.12 108.12 1.7K
11:06 108.14 108.14 108.14 108.14 0.3K
11:07 108.02 108.22 108.02 108.22 1.8K
11:08 108.16 108.22 108.16 108.22 0.8K
11:09 108.15 108.15 108.15 108.15 0.7K
11:11 108.15 108.15 108.15 108.15 0.2K
11:12 108.04 108.04 108.04 108.04 1.1K
11:13 108.24 108.24 108.24 108.24 0.5K
11:14 108.04 108.12 108.04 108.12 0.4K
11:16 108.00 108.00 108.00 108.00 2.7K
11:19 108.08 108.08 108.08 108.08 2.5K
11:22 108.17 108.17 108.17 108.17 2.2K
11:26 108.20 108.21 108.20 108.21 0.9K
11:27 108.18 108.18 108.10 108.17 2.4K
11:30 108.10 108.10 108.10 108.10 0.4K
11:31 108.02 108.10 108.02 108.10 1.1K
11:33 108.16 108.16 108.14 108.14 1.1K
11:35 108.22 108.22 108.16 108.20 2.0K
11:36 108.14 108.14 108.14 108.14 0.9K
11:40 107.99 107.99 107.99 107.99 0.7K
11:41 107.99 107.99 107.96 107.96 1.0K
11:42 107.95 108.01 107.95 108.01 1.9K
11:43 108.15 108.15 108.15 108.15 0.6K
11:44 108.07 108.07 108.07 108.07 0.3K
11:45 108.07 108.07 108.04 108.04 1.2K
11:47 108.08 108.08 108.08 108.08 0.2K
11:49 108.08 108.08 108.08 108.08 0.4K
11:50 108.16 108.16 108.16 108.16 0.5K
11:51 108.31 108.31 108.31 108.31 5.7K
11:52 108.22 108.22 108.18 108.18 0.8K
11:54 108.25 108.25 108.25 108.25 0.2K
11:56 108.25 108.25 108.25 108.25 0.7K
11:57 108.25 108.25 108.25 108.25 0.2K
11:59 108.27 108.27 108.27 108.27 0.5K
12:01 108.29 108.29 108.29 108.29 0.3K
12:02 108.35 108.35 108.22 108.22 0.9K
12:03 108.18 108.18 108.17 108.17 0.7K
12:04 108.11 108.11 107.97 107.97 0.7K
12:05 107.97 107.97 107.97 107.97 2.8K
12:06 108.07 108.07 108.07 108.07 2.8K
12:15 108.06 108.06 108.06 108.06 0.3K
12:16 108.05 108.05 108.05 108.05 0.1K
12:17 108.11 108.22 108.11 108.22 2.8K
12:20 108.23 108.23 108.23 108.23 0.7K
12:21 108.13 108.13 108.13 108.13 0.6K
12:22 108.06 108.06 108.05 108.05 4.1K
12:24 108.17 108.17 108.08 108.08 0.7K
12:25 108.10 108.10 108.10 108.10 0.9K
12:29 108.06 108.06 108.06 108.06 2.4K
12:31 108.04 108.04 107.97 108.04 0.6K
12:33 108.04 108.04 108.04 108.04 0.4K
12:34 107.97 108.04 107.97 108.04 1.2K
12:36 108.07 108.07 107.99 107.99 2.5K
12:39 108.05 108.05 108.05 108.05 0.3K
12:40 108.04 108.04 108.04 108.04 0.3K
12:41 108.05 108.06 108.05 108.06 1.4K
12:43 108.16 108.16 108.16 108.16 0.1K
12:44 108.09 108.09 108.09 108.09 0.8K
12:45 108.14 108.23 108.14 108.20 2.1K
12:51 108.20 108.22 108.20 108.22 3.0K
12:57 108.34 108.34 108.34 108.34 0.4K
12:58 108.35 108.35 108.35 108.35 0.3K
13:00 108.29 108.33 108.29 108.30 3.2K
13:10 108.25 108.30 108.25 108.30 0.7K
13:12 108.42 108.52 108.42 108.52 4.0K
13:13 108.44 108.44 108.44 108.44 0.8K
13:15 108.43 108.47 108.43 108.47 0.5K
13:16 108.47 108.47 108.47 108.47 0.7K
13:19 108.45 108.45 108.45 108.45 0.9K
13:21 108.51 108.51 108.51 108.51 0.7K
13:24 108.46 108.46 108.46 108.46 0.1K
13:25 108.43 108.43 108.43 108.43 0.7K
13:28 108.47 108.47 108.47 108.47 1.4K
13:30 108.54 108.54 108.54 108.54 1.3K
13:35 108.49 108.55 108.49 108.55 0.8K
13:37 108.50 108.50 108.46 108.46 1.2K
13:40 108.45 108.45 108.45 108.45 1.7K
13:42 108.43 108.43 108.43 108.43 1.8K
13:43 108.47 108.47 108.47 108.47 1.0K
13:45 108.55 108.55 108.55 108.55 1.0K
13:50 108.57 108.57 108.57 108.57 0.6K
13:51 108.56 108.56 108.56 108.56 0.8K
13:54 108.43 108.43 108.43 108.43 0.3K
13:56 108.44 108.48 108.44 108.48 1.4K
14:01 108.52 108.52 108.52 108.52 3.2K
14:09 108.62 108.62 108.62 108.62 0.3K
14:10 108.66 108.68 108.66 108.68 3.8K
14:12 108.73 108.73 108.73 108.73 0.7K
14:13 108.73 108.73 108.73 108.73 0.1K
14:14 108.69 108.69 108.69 108.69 1.1K
14:16 108.69 108.69 108.69 108.69 0.4K
14:17 108.70 108.70 108.69 108.69 1.7K
14:18 108.62 108.69 108.62 108.69 2.3K
14:20 108.67 108.67 108.67 108.67 1.4K
14:25 108.75 108.77 108.75 108.75 0.9K
14:27 108.55 108.57 108.55 108.57 2.6K
14:28 108.58 108.60 108.58 108.60 0.8K
14:29 108.63 108.63 108.63 108.63 0.9K
14:31 108.66 108.67 108.66 108.67 2.4K
14:33 108.66 108.66 108.62 108.66 1.2K
14:35 108.66 108.84 108.66 108.84 3.8K
14:37 108.93 108.93 108.93 108.93 2.9K
14:40 108.83 108.83 108.75 108.75 0.6K
14:43 108.83 108.83 108.83 108.83 0.5K
14:44 108.83 108.83 108.83 108.83 0.4K
14:45 108.84 108.84 108.84 108.84 0.3K
14:47 108.93 108.93 108.93 108.93 1.9K
14:48 108.93 108.93 108.93 108.93 0.1K
14:49 108.88 108.88 108.88 108.88 0.1K
14:50 108.89 108.91 108.89 108.91 0.9K
14:52 108.86 108.98 108.86 108.98 3.0K
14:55 108.94 108.94 108.94 108.94 0.4K
14:57 108.84 108.84 108.84 108.84 0.8K
14:59 108.83 108.83 108.79 108.80 1.3K
15:00 108.76 108.82 108.76 108.82 1.1K
15:01 108.79 108.79 108.79 108.79 0.8K
15:03 108.73 108.77 108.73 108.77 0.5K
15:04 108.77 108.81 108.77 108.81 3.2K
15:07 108.79 108.79 108.79 108.79 1.1K
15:08 108.79 108.81 108.79 108.81 2.5K
15:10 108.87 108.87 108.87 108.87 0.3K
15:11 108.93 108.93 108.93 108.93 1.3K
15:12 108.95 109.05 108.95 109.05 7.0K
15:13 109.01 109.01 109.01 109.01 1.4K
15:14 109.01 109.01 109.01 109.01 0.6K
15:15 108.99 108.99 108.99 108.99 0.2K
15:16 108.98 108.98 108.98 108.98 1.3K
15:17 108.96 108.96 108.96 108.96 0.9K
15:18 109.02 109.03 108.97 109.03 2.2K
15:19 109.00 109.02 109.00 109.02 1.0K
15:21 108.95 109.01 108.95 109.01 4.9K
15:22 108.97 108.97 108.97 108.97 0.4K
15:23 109.04 109.05 109.04 109.05 0.8K
15:24 109.01 109.04 109.01 109.04 1.5K
15:25 108.98 109.05 108.98 109.05 1.7K
15:27 109.06 109.06 109.06 109.06 1.4K
15:29 109.04 109.04 109.02 109.02 1.7K
15:30 109.02 109.02 108.94 108.94 8.4K
15:31 108.86 108.86 108.78 108.78 1.3K
15:32 108.73 108.73 108.71 108.71 0.7K
15:33 108.66 108.66 108.66 108.66 0.3K
15:34 108.62 108.66 108.62 108.66 1.5K
15:35 108.70 108.71 108.70 108.71 5.1K
15:37 108.71 108.76 108.71 108.73 3.3K
15:38 108.77 108.80 108.77 108.80 0.9K
15:39 108.81 108.81 108.78 108.78 1.3K
15:40 108.80 108.80 108.80 108.80 0.5K
15:41 108.75 108.75 108.75 108.75 3.9K
15:44 108.74 108.81 108.74 108.78 1.4K
15:45 108.80 108.82 108.78 108.82 2.3K
15:46 108.78 108.78 108.74 108.74 5.5K
15:47 108.71 108.75 108.71 108.75 3.0K
15:48 108.75 108.75 108.73 108.73 3.1K
15:49 108.71 108.89 108.70 108.89 10.8K
15:50 108.79 108.79 108.79 108.79 2.6K
15:51 108.84 108.84 108.84 108.84 12.5K
15:52 108.94 109.00 108.94 109.00 4.8K
15:54 108.92 108.92 108.91 108.91 2.4K
15:55 108.94 108.94 108.90 108.90 7.0K
15:56 108.90 108.93 108.90 108.93 6.4K
15:57 108.93 109.02 108.93 108.98 17.0K
15:58 108.99 109.01 108.96 109.01 11.1K
15:59 109.01 109.01 108.95 109.00 188.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available