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
09:30 109.29 109.29 109.29 109.29 2.8K
09:32 108.47 108.47 108.47 108.47 0.5K
09:34 108.49 108.49 108.47 108.47 0.6K
09:36 108.20 109.08 108.20 109.08 0.3K
09:37 108.21 108.21 108.21 108.21 0.4K
09:38 108.55 108.55 108.07 108.07 0.5K
09:40 108.06 108.06 108.06 108.06 0.1K
09:41 108.08 108.08 108.00 108.00 0.2K
09:42 108.55 108.55 108.55 108.55 0.2K
09:43 108.55 108.55 108.00 108.55 0.5K
09:45 108.10 108.57 108.10 108.55 0.6K
09:46 108.55 108.55 108.13 108.55 2.1K
09:47 108.00 108.66 108.00 108.66 1.6K
09:49 108.50 108.58 108.49 108.49 1.9K
09:50 108.50 108.71 108.37 108.37 15.3K
09:51 108.23 108.23 108.23 108.23 0.6K
09:52 108.71 108.71 108.50 108.50 2.8K
09:54 108.47 108.47 108.47 108.47 0.2K
09:55 108.47 108.47 108.47 108.47 0.2K
09:56 108.46 108.46 108.46 108.46 1.4K
09:59 108.54 108.55 108.54 108.55 2.0K
10:00 108.72 109.00 108.62 108.62 3.1K
10:03 108.83 108.83 108.83 108.83 0.1K
10:04 108.83 108.83 108.83 108.83 0.4K
10:06 108.74 108.74 108.74 108.74 0.6K
10:07 108.74 108.74 108.74 108.74 0.3K
10:08 108.91 108.91 108.74 108.74 0.8K
10:09 108.72 108.72 108.72 108.72 0.1K
10:10 108.44 108.44 108.44 108.44 1.8K
10:12 108.65 108.65 108.65 108.65 0.9K
10:13 108.65 108.65 108.65 108.65 0.3K
10:14 108.64 108.79 108.64 108.79 1.7K
10:15 108.65 108.65 108.65 108.65 0.3K
10:16 108.65 108.71 108.65 108.68 0.9K
10:19 108.77 108.77 108.77 108.77 0.2K
10:20 108.69 108.78 108.68 108.78 2.8K
10:21 108.74 108.74 108.74 108.74 0.7K
10:24 108.73 108.83 108.73 108.83 1.5K
10:26 108.78 108.78 108.73 108.73 0.9K
10:29 108.72 108.72 108.55 108.67 2.4K
10:31 108.58 108.58 108.58 108.58 0.1K
10:32 108.58 108.58 108.58 108.58 0.2K
10:33 108.67 108.67 108.56 108.56 0.5K
10:34 108.65 108.65 108.54 108.54 2.4K
10:35 108.52 108.52 108.34 108.49 1.5K
10:36 108.49 108.49 108.49 108.49 1.7K
10:37 108.54 108.54 108.54 108.54 0.2K
10:38 108.54 108.54 108.54 108.54 0.5K
10:39 108.54 108.54 108.54 108.54 0.9K
10:40 108.55 108.55 108.55 108.55 0.4K
10:41 108.50 108.50 108.41 108.41 3.6K
10:42 108.64 108.64 108.64 108.64 2.7K
10:43 108.58 108.58 108.58 108.58 3.3K
10:46 108.60 108.60 108.60 108.60 0.2K
10:47 108.60 108.60 108.60 108.60 0.2K
10:48 108.34 108.34 108.23 108.23 3.9K
10:49 108.16 108.23 108.16 108.23 0.9K
10:50 108.23 108.23 108.23 108.23 0.2K
10:51 108.03 108.22 108.03 108.22 1.0K
10:52 108.04 108.22 108.04 108.22 1.0K
10:53 108.04 108.22 108.04 108.22 0.7K
10:54 108.23 108.23 108.23 108.23 0.3K
10:55 108.23 108.23 108.15 108.15 0.8K
10:56 108.23 108.23 108.23 108.23 0.2K
10:57 108.05 108.23 108.05 108.15 4.4K
10:58 108.25 108.25 108.10 108.10 0.2K
10:59 108.10 108.15 108.10 108.15 0.6K
11:00 108.26 108.33 108.26 108.33 1.0K
11:01 108.17 108.17 108.15 108.15 2.0K
11:03 108.15 108.15 108.15 108.15 0.5K
11:04 108.13 108.13 108.13 108.13 0.1K
11:05 108.15 108.15 108.14 108.14 0.9K
11:06 108.15 108.15 108.15 108.15 0.1K
11:07 108.12 108.12 108.12 108.12 0.3K
11:08 108.27 108.27 108.27 108.27 1.1K
11:10 108.27 108.27 108.16 108.16 0.7K
11:11 108.27 108.27 108.26 108.26 6.4K
11:12 108.15 108.15 108.15 108.15 0.5K
11:14 108.16 108.26 108.16 108.26 1.2K
11:16 108.15 108.15 108.15 108.15 1.5K
11:18 108.27 108.27 108.19 108.19 2.4K
11:19 108.05 108.05 108.02 108.03 7.6K
11:20 108.03 108.03 108.03 108.03 0.5K
11:21 108.04 108.08 108.04 108.08 2.6K
11:22 108.11 108.11 108.11 108.11 0.4K
11:23 108.05 108.05 108.04 108.04 11.7K
11:24 108.05 108.05 107.90 107.91 4.4K
11:25 107.91 108.01 107.91 108.01 1.4K
11:26 108.01 108.01 108.01 108.01 0.3K
11:27 107.92 107.92 107.85 107.88 3.3K
11:28 107.96 107.96 107.96 107.96 2.0K
11:29 107.94 107.94 107.94 107.94 1.5K
11:31 107.92 108.02 107.92 108.02 1.1K
11:32 108.30 108.30 108.30 108.30 0.3K
11:33 108.18 108.18 108.18 108.18 0.8K
11:35 108.52 108.52 108.52 108.52 1.1K
11:37 108.57 108.57 108.57 108.57 0.8K
11:39 108.70 108.70 108.70 108.70 1.3K
11:44 108.62 108.62 108.62 108.62 0.1K
11:45 108.57 108.57 108.57 108.57 0.6K
11:47 108.62 108.62 108.62 108.62 0.5K
11:49 108.62 108.62 108.62 108.62 0.2K
11:50 108.62 108.62 108.62 108.62 0.6K
11:52 108.63 108.67 108.63 108.67 1.8K
11:53 108.66 108.67 108.66 108.67 0.6K
11:54 108.53 108.63 108.48 108.48 3.7K
11:56 108.52 108.53 108.52 108.53 3.9K
11:58 108.59 108.59 108.58 108.58 1.9K
11:59 108.44 108.44 108.44 108.44 1.1K
12:01 108.43 108.43 108.43 108.43 0.4K
12:02 108.35 108.35 108.35 108.35 0.8K
12:03 108.41 108.41 108.41 108.41 0.4K
12:04 108.46 108.46 108.45 108.45 1.0K
12:05 108.46 108.46 108.46 108.46 1.8K
12:06 108.54 108.62 108.53 108.62 2.9K
12:08 108.78 108.78 108.78 108.78 1.9K
12:12 108.82 108.82 108.82 108.82 0.2K
12:13 108.82 108.82 108.82 108.82 0.3K
12:16 108.81 108.81 108.81 108.81 0.3K
12:17 108.83 108.83 108.83 108.83 0.4K
12:18 108.86 108.86 108.86 108.86 0.2K
12:19 108.86 108.86 108.86 108.86 0.2K
12:21 108.86 108.86 108.86 108.86 2.0K
12:23 108.84 108.84 108.84 108.84 0.9K
12:25 108.79 108.79 108.74 108.76 1.6K
12:26 108.77 108.87 108.77 108.87 3.1K
12:27 108.96 108.96 108.96 108.96 1.1K
12:31 108.84 108.90 108.84 108.90 1.4K
12:32 108.87 108.91 108.87 108.91 1.5K
12:33 108.92 108.92 108.92 108.92 0.7K
12:35 108.80 108.80 108.80 108.80 0.8K
12:40 108.71 108.71 108.54 108.54 3.9K
12:41 108.45 108.51 108.30 108.30 1.1K
12:42 108.37 108.38 108.37 108.38 0.4K
12:43 108.44 108.44 108.30 108.30 1.5K
12:44 108.32 108.45 108.32 108.45 5.5K
12:46 108.49 108.49 108.49 108.49 0.6K
12:49 108.39 108.39 108.39 108.39 1.0K
12:50 108.40 108.40 108.40 108.40 1.0K
12:52 108.42 108.42 108.37 108.42 0.6K
12:53 108.43 108.43 108.41 108.43 1.5K
12:54 108.46 108.46 108.42 108.42 1.1K
12:55 108.44 108.44 108.42 108.42 0.9K
12:56 108.42 108.42 108.42 108.42 0.6K
12:57 108.41 108.41 108.41 108.41 0.4K
12:58 108.38 108.45 108.35 108.45 2.5K
13:01 108.46 108.46 108.46 108.46 0.5K
13:02 108.46 108.46 108.46 108.46 1.0K
13:04 108.42 108.42 108.42 108.42 0.8K
13:05 108.46 108.46 108.46 108.46 0.3K
13:06 108.38 108.53 108.38 108.53 0.8K
13:07 108.38 108.38 108.38 108.38 0.5K
13:08 108.46 108.46 108.46 108.46 0.5K
13:09 108.46 108.46 108.46 108.46 0.6K
13:10 108.52 108.52 108.52 108.52 0.2K
13:11 108.44 108.44 108.44 108.44 0.5K
13:12 108.45 108.45 108.45 108.45 2.2K
13:16 108.39 108.39 108.39 108.39 0.3K
13:17 108.39 108.41 108.39 108.41 2.4K
13:19 108.25 108.25 108.22 108.22 0.9K
13:21 108.15 108.24 108.15 108.24 1.3K
13:22 108.20 108.20 108.20 108.20 1.1K
13:23 108.07 108.07 108.07 108.07 0.5K
13:24 108.05 108.05 108.05 108.05 0.6K
13:25 108.00 108.00 108.00 108.00 0.4K
13:26 108.06 108.10 108.06 108.10 0.7K
13:27 108.06 108.06 107.99 107.99 1.2K
13:28 107.99 107.99 107.99 107.99 0.3K
13:29 107.99 107.99 107.99 107.99 0.8K
13:30 108.04 108.04 108.04 108.04 4.4K
13:31 107.99 108.19 107.99 108.19 3.0K
13:32 108.12 108.15 108.12 108.15 1.1K
13:33 108.08 108.08 108.08 108.08 1.6K
13:34 108.04 108.04 108.04 108.04 0.2K
13:35 108.12 108.12 108.12 108.12 4.1K
13:37 108.11 108.11 108.11 108.11 0.5K
13:38 108.11 108.11 108.11 108.11 0.2K
13:39 108.11 108.11 108.06 108.06 1.3K
13:41 108.11 108.11 108.11 108.11 0.4K
13:42 108.06 108.09 108.06 108.09 0.5K
13:43 108.07 108.07 108.07 108.07 0.4K
13:45 108.08 108.08 108.08 108.08 0.8K
13:46 108.06 108.06 108.06 108.06 2.9K
13:49 108.00 108.00 108.00 108.00 0.6K
13:50 108.00 108.00 108.00 108.00 0.6K
13:52 108.04 108.04 108.01 108.01 0.7K
13:53 108.04 108.04 108.04 108.04 0.6K
13:55 107.97 107.97 107.97 107.97 0.5K
13:56 107.98 107.98 107.98 107.98 0.3K
13:57 107.95 107.99 107.95 107.99 1.3K
13:58 107.90 107.90 107.86 107.86 0.5K
13:59 107.85 107.94 107.84 107.94 7.5K
14:04 107.82 107.90 107.82 107.89 1.4K
14:05 107.89 107.89 107.89 107.89 1.3K
14:06 107.80 107.80 107.80 107.80 1.6K
14:08 107.88 107.88 107.81 107.85 5.9K
14:12 107.86 107.86 107.86 107.86 0.3K
14:14 107.86 107.86 107.86 107.86 0.3K
14:15 107.92 107.92 107.88 107.88 1.1K
14:16 107.88 107.88 107.84 107.84 1.1K
14:18 107.79 107.79 107.76 107.76 0.5K
14:19 107.83 107.83 107.76 107.76 0.8K
14:20 107.81 107.81 107.81 107.81 3.2K
14:21 107.85 107.88 107.85 107.88 7.3K
14:22 107.89 107.89 107.89 107.89 1.9K
14:24 107.72 107.72 107.72 107.72 1.6K
14:25 107.66 107.66 107.66 107.66 1.3K
14:28 107.82 107.82 107.82 107.82 5.6K
14:30 107.83 107.83 107.83 107.83 1.4K
14:32 107.83 107.83 107.83 107.83 0.9K
14:34 107.84 107.84 107.84 107.84 0.4K
14:35 107.83 107.83 107.83 107.83 0.7K
14:36 107.84 107.84 107.82 107.84 1.1K
14:37 107.84 107.84 107.84 107.84 2.4K
14:38 107.87 107.87 107.84 107.84 1.6K
14:39 107.85 107.85 107.82 107.82 0.5K
14:40 107.85 107.85 107.79 107.79 2.7K
14:41 107.81 107.82 107.79 107.81 2.1K
14:42 107.81 107.81 107.81 107.81 0.9K
14:43 107.81 107.85 107.81 107.85 2.3K
14:44 107.83 107.83 107.79 107.79 0.9K
14:45 107.83 107.83 107.75 107.75 0.7K
14:46 107.81 107.81 107.77 107.77 1.3K
14:47 107.81 107.86 107.81 107.85 8.8K
14:48 107.85 107.86 107.85 107.86 1.6K
14:49 107.86 107.90 107.86 107.90 2.5K
14:50 107.90 107.91 107.89 107.89 1.0K
14:51 107.90 107.92 107.90 107.92 2.7K
14:52 107.93 107.96 107.93 107.96 2.4K
14:53 107.88 107.88 107.88 107.88 0.4K
14:54 107.88 107.88 107.88 107.88 0.1K
14:55 107.88 107.91 107.84 107.91 1.9K
14:56 107.90 107.90 107.90 107.90 2.5K
14:57 107.92 107.92 107.88 107.91 1.4K
14:58 107.84 107.84 107.84 107.84 0.8K
14:59 107.86 107.89 107.85 107.88 4.5K
15:00 107.84 107.84 107.84 107.84 0.5K
15:01 107.89 107.91 107.89 107.89 4.7K
15:02 107.89 107.90 107.89 107.90 1.8K
15:03 107.91 107.93 107.91 107.93 2.4K
15:05 107.93 107.93 107.93 107.93 0.2K
15:06 107.92 107.92 107.83 107.83 3.8K
15:07 107.84 107.92 107.84 107.92 2.3K
15:08 107.91 107.91 107.91 107.91 0.5K
15:09 107.89 107.89 107.89 107.89 1.7K
15:10 107.89 107.89 107.88 107.88 1.1K
15:11 107.95 107.96 107.95 107.96 3.2K
15:12 107.98 107.98 107.97 107.97 1.7K
15:14 107.95 107.95 107.95 107.95 2.2K
15:15 107.86 107.86 107.86 107.86 1.6K
15:16 107.78 107.78 107.78 107.78 1.5K
15:17 107.72 107.74 107.72 107.74 4.7K
15:19 107.82 107.82 107.79 107.79 1.0K
15:20 107.72 107.72 107.72 107.72 0.5K
15:21 107.77 107.77 107.75 107.75 0.5K
15:22 107.72 107.77 107.72 107.77 2.4K
15:23 107.71 107.71 107.64 107.64 1.5K
15:24 107.71 107.75 107.71 107.75 4.4K
15:25 107.75 107.75 107.75 107.75 1.8K
15:26 107.74 107.84 107.74 107.77 3.8K
15:27 107.83 107.84 107.83 107.84 1.1K
15:28 107.80 107.80 107.80 107.80 2.4K
15:29 107.72 107.76 107.71 107.76 1.1K
15:30 107.76 107.77 107.76 107.77 2.7K
15:31 107.78 107.78 107.78 107.78 1.9K
15:33 107.73 107.73 107.73 107.73 0.4K
15:34 107.75 107.75 107.73 107.73 1.4K
15:35 107.74 107.74 107.68 107.69 1.6K
15:36 107.73 107.79 107.70 107.79 8.0K
15:37 107.79 107.79 107.77 107.77 1.5K
15:38 107.77 107.80 107.77 107.80 2.0K
15:39 107.79 107.79 107.79 107.79 0.7K
15:40 107.79 107.86 107.79 107.86 4.8K
15:41 107.89 107.89 107.86 107.86 3.0K
15:42 107.82 107.82 107.80 107.80 4.0K
15:43 107.81 107.81 107.80 107.80 0.7K
15:44 107.80 107.80 107.77 107.77 2.8K
15:46 107.85 107.85 107.82 107.85 4.7K
15:47 107.84 107.87 107.84 107.87 2.1K
15:48 107.88 107.88 107.88 107.88 0.6K
15:49 107.85 107.85 107.77 107.81 2.6K
15:50 107.72 107.72 107.65 107.71 4.9K
15:51 107.69 107.69 107.54 107.54 4.6K
15:52 107.54 107.54 107.44 107.46 3.1K
15:53 107.52 107.59 107.52 107.55 5.9K
15:54 107.61 107.61 107.52 107.52 5.4K
15:55 107.58 107.66 107.58 107.66 5.8K
15:56 107.63 107.66 107.63 107.64 7.5K
15:57 107.64 107.68 107.64 107.68 13.1K
15:58 107.73 107.75 107.67 107.67 11.4K
15:59 107.65 107.72 107.62 107.72 284.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available