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
09:30 108.52 108.52 108.52 108.52 5.1K
09:32 108.25 108.25 108.25 108.25 0.6K
09:36 108.86 108.86 108.86 108.86 0.2K
09:37 108.43 108.95 108.43 108.95 2.8K
09:38 108.42 108.42 108.42 108.42 2.9K
09:41 108.42 108.42 108.42 108.42 0.2K
09:42 108.17 108.17 108.17 108.17 0.9K
09:44 108.14 108.14 108.14 108.14 0.2K
09:46 108.13 108.50 108.13 108.50 3.0K
09:48 108.50 108.50 108.50 108.50 1.3K
09:52 108.29 108.29 108.29 108.29 0.3K
09:54 108.29 108.29 108.29 108.29 0.2K
09:55 108.31 108.31 108.12 108.12 10.7K
09:56 108.23 108.27 108.23 108.27 3.3K
09:58 108.42 108.42 108.11 108.11 0.9K
10:00 107.97 108.13 107.97 108.13 1.2K
10:02 108.13 108.13 108.13 108.13 0.1K
10:03 108.13 108.13 108.13 108.13 1.9K
10:04 108.37 108.37 108.35 108.35 0.8K
10:07 108.07 108.18 108.07 108.18 0.9K
10:08 108.13 108.13 108.13 108.13 0.3K
10:09 108.25 108.25 108.25 108.25 0.3K
10:11 108.24 108.24 108.24 108.24 1.1K
10:13 108.24 108.24 108.24 108.24 1.1K
10:15 108.09 108.09 108.09 108.09 0.6K
10:16 108.09 108.09 108.09 108.09 1.2K
10:22 108.02 108.02 108.02 108.02 1.2K
10:23 107.92 107.92 107.92 107.92 1.1K
10:32 108.08 108.22 108.08 108.08 2.7K
10:34 108.04 108.09 108.04 108.09 3.4K
10:35 108.12 108.12 108.12 108.12 1.3K
10:37 107.98 107.98 107.98 107.98 0.3K
10:38 107.89 107.89 107.89 107.89 0.9K
10:40 107.89 107.89 107.89 107.89 0.7K
10:42 107.96 107.96 107.96 107.96 0.2K
10:43 107.89 107.89 107.89 107.89 1.9K
10:45 107.67 107.67 107.67 107.67 0.8K
10:48 107.77 107.77 107.77 107.77 0.7K
10:50 107.62 107.67 107.62 107.67 1.7K
10:51 107.67 107.67 107.58 107.58 1.3K
10:52 107.49 107.49 107.49 107.49 0.6K
10:53 107.47 107.47 107.47 107.47 0.8K
10:54 107.47 107.47 107.47 107.47 0.3K
10:55 107.40 107.40 107.40 107.40 1.1K
10:56 107.40 107.44 107.39 107.44 1.8K
10:57 107.45 107.45 107.45 107.45 1.0K
10:58 107.29 107.41 107.29 107.33 1.1K
10:59 107.41 107.51 107.41 107.51 3.0K
11:02 107.67 107.67 107.67 107.67 2.3K
11:05 107.49 107.49 107.49 107.49 1.5K
11:08 107.50 107.50 107.50 107.50 0.4K
11:09 107.50 107.50 107.50 107.50 1.8K
11:12 107.76 107.76 107.73 107.73 2.2K
11:15 107.51 107.51 107.50 107.50 4.8K
11:16 107.48 107.48 107.48 107.48 0.8K
11:17 107.35 107.35 107.25 107.25 1.1K
11:18 107.29 107.40 107.29 107.40 6.2K
11:19 107.18 107.18 107.18 107.18 3.0K
11:21 107.09 107.09 107.02 107.02 4.9K
11:22 106.96 106.96 106.96 106.96 0.7K
11:23 106.93 106.93 106.93 106.93 0.2K
11:24 107.00 107.16 107.00 107.16 4.0K
11:25 107.07 107.07 107.07 107.07 1.9K
11:27 107.00 107.08 107.00 107.01 1.2K
11:29 106.96 106.96 106.96 106.96 1.0K
11:30 106.89 106.89 106.89 106.89 0.9K
11:32 106.83 106.83 106.77 106.77 5.1K
11:33 106.75 106.75 106.75 106.75 0.9K
11:36 106.73 106.73 106.73 106.73 0.7K
11:38 106.77 106.77 106.77 106.77 1.3K
11:40 106.66 106.66 106.66 106.66 1.8K
11:41 106.52 106.52 106.52 106.52 0.3K
11:42 106.58 106.58 106.58 106.58 1.9K
11:46 106.59 106.66 106.59 106.63 1.7K
11:47 106.78 106.78 106.78 106.78 0.5K
11:49 106.84 106.85 106.84 106.85 0.5K
11:50 106.75 106.88 106.73 106.73 9.0K
11:51 106.82 106.82 106.76 106.76 1.6K
11:53 106.83 106.83 106.83 106.83 0.5K
11:55 106.80 106.80 106.80 106.80 5.5K
11:56 106.85 106.85 106.73 106.73 3.7K
11:57 106.63 106.63 106.63 106.63 1.4K
12:00 106.64 106.69 106.64 106.64 1.6K
12:01 106.72 106.72 106.72 106.72 0.2K
12:02 106.71 106.71 106.71 106.71 0.3K
12:03 106.61 106.70 106.61 106.70 0.6K
12:06 106.70 106.70 106.61 106.61 2.5K
12:07 106.59 106.59 106.50 106.50 2.2K
12:08 106.53 106.53 106.53 106.53 0.6K
12:11 106.46 106.46 106.46 106.46 1.3K
12:12 106.44 106.44 106.36 106.36 0.5K
12:15 106.32 106.32 106.32 106.32 0.7K
12:17 106.30 106.30 106.30 106.30 1.7K
12:18 106.29 106.29 106.10 106.10 2.6K
12:19 106.20 106.20 106.20 106.20 0.3K
12:20 106.03 106.03 106.03 106.03 2.2K
12:21 106.00 106.00 105.99 105.99 2.1K
12:22 106.13 106.13 106.13 106.13 2.8K
12:23 105.64 105.81 105.64 105.66 13.4K
12:24 105.82 105.82 105.66 105.66 0.4K
12:25 105.83 105.83 105.72 105.72 0.5K
12:26 105.80 105.80 105.69 105.69 0.3K
12:27 105.81 105.81 105.71 105.71 24.4K
12:28 105.77 106.07 105.77 106.04 14.8K
12:30 105.98 106.03 105.92 106.03 8.2K
12:33 106.07 106.07 106.04 106.04 2.0K
12:36 105.81 105.81 105.81 105.81 2.4K
12:37 105.75 105.78 105.75 105.78 32.9K
12:38 105.69 105.69 105.69 105.69 1.0K
12:40 105.70 105.70 105.64 105.70 2.0K
12:41 105.72 105.76 105.61 105.76 19.8K
12:43 105.71 105.77 105.71 105.77 11.1K
12:44 105.87 105.87 105.86 105.86 2.5K
12:45 105.90 105.90 105.80 105.80 7.2K
12:46 105.74 105.75 105.61 105.75 3.5K
12:48 105.67 105.68 105.63 105.63 3.1K
12:49 105.56 105.56 105.46 105.53 5.0K
12:50 105.53 105.57 105.53 105.57 5.5K
12:51 105.43 105.43 105.40 105.40 12.8K
12:52 105.36 105.36 105.32 105.32 2.0K
12:53 105.30 105.43 105.30 105.43 14.7K
12:54 105.52 105.59 105.52 105.59 2.5K
12:57 105.77 105.82 105.77 105.82 2.7K
12:58 105.82 105.82 105.82 105.82 1.0K
12:59 105.81 105.81 105.79 105.80 1.6K
13:00 105.70 105.70 105.70 105.70 1.5K
13:01 105.77 105.77 105.50 105.50 3.2K
13:02 105.53 105.53 105.37 105.37 1.7K
13:03 105.44 105.44 105.34 105.34 8.8K
13:04 105.32 105.39 105.32 105.39 15.3K
13:05 105.44 105.52 105.44 105.52 1.8K
13:06 105.54 105.57 105.40 105.40 23.6K
13:07 105.43 105.46 105.39 105.39 10.5K
13:08 105.34 105.76 105.34 105.76 122.3K
13:09 105.71 105.71 105.71 105.71 2.4K
13:10 105.67 105.82 105.67 105.70 5.2K
13:11 105.71 105.73 105.49 105.49 5.0K
13:12 105.49 105.51 105.49 105.49 2.5K
13:13 105.50 105.50 105.50 105.50 0.3K
13:14 105.51 105.51 105.51 105.51 1.2K
13:15 105.49 105.50 105.49 105.50 1.1K
13:16 105.51 105.51 105.51 105.51 1.2K
13:17 105.53 105.53 105.53 105.53 0.4K
13:18 105.52 105.52 105.49 105.49 1.9K
13:19 105.47 105.47 105.47 105.47 1.1K
13:20 105.46 105.47 105.43 105.47 4.6K
13:21 105.43 105.47 105.43 105.43 0.6K
13:22 105.43 105.43 105.42 105.42 0.4K
13:23 105.42 105.48 105.42 105.46 1.0K
13:24 105.46 105.74 105.46 105.74 4.9K
13:25 105.69 105.69 105.69 105.69 0.9K
13:26 105.71 105.71 105.62 105.62 1.6K
13:27 105.65 105.65 105.65 105.65 0.1K
13:28 105.65 105.65 105.60 105.60 1.5K
13:30 105.59 105.59 105.59 105.59 1.5K
13:31 105.55 105.61 105.55 105.61 0.6K
13:32 105.42 105.48 105.42 105.48 3.0K
13:33 105.48 105.48 105.39 105.39 1.7K
13:34 105.37 105.37 105.36 105.36 1.8K
13:35 105.31 105.31 105.30 105.30 2.3K
13:37 105.35 105.39 105.29 105.39 10.7K
13:38 105.39 105.45 105.37 105.38 5.1K
13:39 105.34 105.35 105.33 105.33 2.9K
13:40 105.19 105.19 105.19 105.19 2.7K
13:41 105.19 105.19 105.18 105.18 4.9K
13:43 104.96 105.00 104.96 105.00 2.0K
13:44 105.00 105.00 105.00 105.00 1.4K
13:46 105.04 105.04 105.04 105.04 1.1K
13:48 105.04 105.04 105.04 105.04 0.8K
13:49 104.98 104.99 104.98 104.99 2.5K
13:50 104.97 104.97 104.97 104.97 2.3K
13:54 105.07 105.07 105.07 105.07 1.1K
13:55 105.09 105.17 105.09 105.17 1.4K
13:56 105.12 105.12 105.07 105.12 2.2K
13:57 105.06 105.06 105.06 105.06 1.3K
13:58 105.06 105.06 105.03 105.03 1.8K
13:59 105.01 105.01 105.01 105.01 0.4K
14:00 105.01 105.04 105.01 105.04 0.5K
14:01 105.07 105.13 105.07 105.07 2.6K
14:02 105.11 105.11 105.08 105.09 0.9K
14:03 105.13 105.13 105.01 105.01 1.7K
14:04 105.02 105.02 104.96 104.96 2.7K
14:05 104.78 104.82 104.78 104.82 2.5K
14:06 104.85 104.85 104.85 104.85 2.9K
14:08 104.89 104.89 104.85 104.85 1.0K
14:09 104.69 104.69 104.64 104.64 2.1K
14:10 104.68 104.68 104.68 104.68 0.7K
14:11 104.64 104.67 104.63 104.63 2.6K
14:13 104.61 104.61 104.54 104.54 21.6K
14:14 104.47 104.50 104.44 104.44 5.8K
14:15 104.53 104.54 104.53 104.53 1.0K
14:16 104.61 104.61 104.59 104.59 1.4K
14:17 104.58 104.58 104.58 104.58 0.2K
14:18 104.67 104.67 104.67 104.67 0.7K
14:19 104.54 104.54 104.54 104.54 0.6K
14:20 104.59 104.59 104.59 104.59 0.3K
14:21 104.60 104.60 104.60 104.60 1.5K
14:23 104.67 104.67 104.67 104.67 0.5K
14:24 104.68 104.68 104.68 104.68 1.8K
14:25 104.66 104.71 104.66 104.71 3.1K
14:26 104.72 104.72 104.63 104.65 3.0K
14:27 104.69 104.69 104.69 104.69 1.3K
14:30 104.69 104.69 104.69 104.69 0.3K
14:31 104.76 104.76 104.76 104.76 1.0K
14:32 104.78 104.78 104.78 104.78 0.6K
14:33 104.78 104.81 104.78 104.81 1.2K
14:34 104.83 104.83 104.74 104.74 3.9K
14:35 104.77 104.77 104.77 104.77 0.4K
14:36 104.77 104.77 104.77 104.77 1.8K
14:37 104.86 104.86 104.86 104.86 0.3K
14:38 104.92 104.92 104.92 104.92 0.6K
14:39 104.85 104.85 104.78 104.78 6.9K
14:40 104.77 104.78 104.77 104.78 2.6K
14:42 104.74 104.74 104.74 104.74 2.3K
14:46 104.71 104.84 104.71 104.83 9.2K
14:47 104.83 104.92 104.83 104.83 5.2K
14:52 104.76 104.76 104.76 104.76 0.5K
14:53 104.70 104.70 104.69 104.69 2.1K
14:55 104.67 104.72 104.67 104.72 4.0K
14:57 104.77 104.88 104.76 104.88 7.2K
14:58 104.91 104.91 104.91 104.91 0.9K
14:59 104.92 104.94 104.90 104.90 8.9K
15:00 104.85 104.86 104.79 104.79 15.6K
15:01 104.77 104.77 104.77 104.77 1.1K
15:02 104.77 104.77 104.77 104.77 1.1K
15:03 104.83 104.83 104.65 104.77 10.2K
15:04 104.68 104.68 104.68 104.68 6.1K
15:05 104.69 104.69 104.69 104.69 0.3K
15:06 104.71 104.72 104.66 104.72 1.3K
15:07 104.68 104.86 104.64 104.86 11.2K
15:08 104.82 104.87 104.82 104.87 4.1K
15:09 104.77 104.77 104.77 104.77 4.2K
15:12 104.78 104.84 104.75 104.83 60.2K
15:13 104.80 104.80 104.80 104.80 1.1K
15:14 104.95 104.95 104.91 104.91 3.0K
15:15 104.96 104.96 104.93 104.93 2.3K
15:17 104.74 104.74 104.74 104.74 4.8K
15:19 104.74 104.82 104.74 104.82 3.2K
15:20 105.00 105.04 104.96 105.04 2.1K
15:22 105.04 105.04 105.04 105.04 0.2K
15:23 105.05 105.05 105.05 105.05 1.9K
15:24 104.89 104.89 104.89 104.89 0.6K
15:25 104.92 104.92 104.85 104.85 1.1K
15:26 104.82 104.82 104.79 104.79 4.3K
15:27 104.80 104.80 104.80 104.80 0.6K
15:28 104.53 104.59 104.53 104.53 4.8K
15:29 104.66 104.67 104.66 104.67 2.2K
15:30 104.67 104.73 104.67 104.73 1.4K
15:31 104.75 104.75 104.70 104.70 1.4K
15:32 104.70 104.73 104.70 104.71 4.6K
15:34 104.58 104.58 104.58 104.58 0.9K
15:35 104.56 104.56 104.54 104.54 2.5K
15:37 104.52 104.52 104.52 104.52 5.7K
15:40 104.49 104.52 104.49 104.52 7.9K
15:41 104.46 104.46 104.46 104.46 1.5K
15:42 104.41 104.46 104.41 104.42 3.7K
15:43 104.44 104.49 104.44 104.48 3.7K
15:44 104.48 104.52 104.48 104.48 1.4K
15:45 104.43 104.53 104.43 104.51 7.2K
15:46 104.51 104.53 104.50 104.50 3.6K
15:47 104.50 104.64 104.50 104.64 6.6K
15:48 104.61 104.61 104.57 104.61 4.4K
15:49 104.70 104.74 104.70 104.73 6.7K
15:50 104.68 104.77 104.68 104.77 7.5K
15:51 104.82 104.82 104.76 104.76 2.0K
15:52 104.73 104.75 104.72 104.75 2.8K
15:53 104.66 104.66 104.65 104.65 3.4K
15:54 104.70 104.70 104.68 104.68 2.3K
15:55 104.72 104.80 104.70 104.80 10.3K
15:56 104.81 104.81 104.74 104.75 9.3K
15:57 104.75 104.75 104.74 104.75 9.9K
15:58 104.74 104.74 104.67 104.68 28.6K
15:59 104.66 104.86 104.66 104.86 173.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available