Federal Signal

FSS
🏛️ usa →
118.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 118.10 119.13 115.97 118.14 0.6M
2025-09-30 118.87 119.75 117.78 118.99 0.6M
2025-09-29 122.75 123.18 118.07 119.03 0.5M
2025-09-26 123.33 126.36 121.59 122.24 0.3M
2025-09-25 122.69 123.68 121.39 122.76 0.4M
2025-09-24 125.00 125.14 120.76 121.33 0.6M
2025-09-23 126.22 128.70 124.23 124.48 0.3M
2025-09-22 124.51 126.38 123.77 126.32 0.6M
2025-09-19 127.96 128.05 124.82 125.29 2.1M
2025-09-18 125.54 128.19 125.45 127.67 0.3M
2025-09-17 126.72 127.27 124.34 125.03 0.3M
2025-09-16 125.70 126.33 124.46 125.60 0.3M
2025-09-15 126.17 127.25 124.20 126.15 0.2M
2025-09-12 127.02 127.70 124.86 125.60 0.3M
2025-09-11 126.21 128.37 126.19 127.85 0.3M
2025-09-10 123.98 125.89 123.59 125.89 0.4M
2025-09-09 124.31 124.31 121.86 123.66 0.2M
2025-09-08 125.09 125.81 123.78 124.82 0.3M
2025-09-05 125.04 126.11 122.60 124.93 0.2M
2025-09-04 122.27 125.04 122.07 124.97 0.2M
2025-09-03 122.64 123.41 121.31 122.05 0.4M
2025-09-02 121.12 122.68 120.68 122.31 0.3M
2025-08-29 126.57 126.73 122.55 122.99 0.4M
2025-08-28 128.65 128.65 126.35 126.96 0.4M
2025-08-27 126.89 128.40 126.81 127.81 0.4M
2025-08-26 126.92 127.88 126.33 127.43 0.3M
2025-08-25 128.35 128.68 126.47 126.57 0.3M
2025-08-22 125.79 129.13 125.78 128.32 0.4M
2025-08-21 126.20 126.77 124.70 124.80 0.3M
2025-08-20 125.26 126.12 123.65 126.06 0.4M
2025-08-19 126.05 127.01 125.17 125.33 0.3M
2025-08-18 124.78 126.40 124.30 126.35 0.3M
2025-08-15 127.93 127.93 124.01 124.44 0.6M
2025-08-14 129.27 129.27 126.88 127.76 0.4M
2025-08-13 130.02 130.30 128.90 129.71 0.5M
2025-08-12 127.41 130.02 126.54 129.80 1.1M
2025-08-11 125.92 126.45 124.31 126.44 0.8M
2025-08-08 126.57 127.34 125.19 125.39 0.3M
2025-08-07 126.09 126.57 123.99 126.15 0.8M
2025-08-06 125.92 126.88 124.79 125.36 0.8M
2025-08-05 124.85 126.14 123.63 125.62 0.9M
2025-08-04 122.88 124.60 122.74 124.60 0.5M
2025-08-01 124.17 124.96 120.96 122.57 1.1M
2025-07-31 121.92 128.36 121.92 126.57 1.7M
2025-07-30 117.50 128.50 116.44 123.95 2.6M
2025-07-29 108.63 108.95 104.39 104.86 1.2M
2025-07-28 109.10 109.29 107.44 107.72 0.8M
2025-07-25 108.03 108.80 106.90 108.78 0.5M
2025-07-24 107.60 108.05 104.69 107.48 0.8M
2025-07-23 110.07 111.25 107.86 108.39 1.0M
2025-07-22 108.00 109.06 107.64 109.00 0.6M
2025-07-21 109.12 109.47 107.64 108.00 0.5M
2025-07-18 107.27 108.36 106.44 108.24 1.0M
2025-07-17 106.36 107.59 106.24 107.18 0.6M
2025-07-16 106.57 107.19 105.38 106.47 0.5M
2025-07-15 108.06 108.06 106.35 107.01 0.5M
2025-07-14 110.20 110.61 107.54 107.92 0.8M
2025-07-11 111.46 111.65 106.90 110.12 1.1M
2025-07-10 112.48 114.40 112.35 113.08 0.6M
2025-07-09 111.38 112.87 110.25 112.50 0.5M
2025-07-08 110.19 111.14 109.87 111.05 0.8M
2025-07-07 110.00 111.08 109.21 110.02 0.5M
2025-07-03 109.84 110.79 109.56 110.79 0.3M
2025-07-02 106.20 109.41 106.20 109.34 0.4M
2025-07-01 106.20 107.48 105.92 106.11 0.8M
2025-06-30 105.68 107.09 105.00 106.42 0.6M
2025-06-27 105.58 106.07 103.90 104.45 1.5M
2025-06-26 103.10 105.12 103.10 104.89 0.4M
2025-06-25 104.15 104.15 102.24 102.78 0.4M
2025-06-24 103.96 104.91 101.93 103.74 0.4M
2025-06-23 100.98 102.99 100.43 102.94 0.4M
2025-06-20 102.85 103.50 100.23 101.03 0.7M
2025-06-18 101.00 103.38 100.76 102.18 0.4M
2025-06-17 101.01 101.91 100.46 101.45 0.6M
2025-06-16 100.65 101.66 100.48 101.39 0.3M
2025-06-13 97.80 99.79 97.25 99.64 0.6M
2025-06-12 100.69 101.27 98.72 99.22 0.3M
2025-06-11 100.71 102.44 100.23 101.21 0.4M
2025-06-10 100.81 101.13 99.60 100.73 0.4M
2025-06-09 99.83 101.16 99.26 100.46 0.3M
2025-06-06 100.70 101.07 98.94 99.26 0.6M
2025-06-05 98.31 99.69 98.00 99.38 0.5M
2025-06-04 97.56 98.50 96.76 98.21 0.5M
2025-06-03 94.48 97.16 93.60 97.11 0.4M
2025-06-02 93.78 94.22 92.55 93.99 0.4M
2025-05-30 93.61 94.82 93.02 94.07 0.4M
2025-05-29 94.47 94.58 93.46 93.88 0.2M
2025-05-28 95.02 95.48 93.93 94.01 0.3M
2025-05-27 93.61 95.67 92.48 95.46 0.5M
2025-05-23 91.48 92.59 91.48 92.05 0.4M
2025-05-22 92.08 93.46 92.02 93.10 0.3M
2025-05-21 94.03 94.94 93.05 93.17 0.3M
2025-05-20 95.54 96.48 94.88 95.29 0.2M
2025-05-19 94.38 96.15 94.01 96.11 0.3M
2025-05-16 94.22 95.44 93.48 95.36 0.3M
2025-05-15 93.40 94.46 93.00 94.18 0.3M
2025-05-14 94.40 94.97 93.54 93.77 0.4M
2025-05-13 94.54 94.89 93.63 94.40 0.4M
2025-05-12 93.60 94.88 91.71 93.63 0.5M
2025-05-09 89.59 90.28 88.95 89.56 0.3M
2025-05-08 89.00 91.06 88.82 89.59 0.6M
2025-05-07 88.50 88.71 87.35 88.25 0.8M
2025-05-06 86.73 87.63 85.53 87.32 0.3M
2025-05-05 85.71 88.11 85.31 87.35 0.7M
2025-05-02 84.84 87.02 84.50 86.58 0.9M
2025-05-01 81.50 85.46 80.79 84.24 1.1M
2025-04-30 78.75 82.20 77.50 81.43 1.3M
2025-04-29 74.60 76.14 74.35 75.66 0.8M
2025-04-28 75.44 76.26 74.11 75.06 0.5M
2025-04-25 76.25 77.13 74.86 75.26 0.5M
2025-04-24 75.74 76.87 75.05 76.72 0.8M
2025-04-23 77.23 79.70 75.42 75.46 0.6M
2025-04-22 73.41 74.22 72.62 73.63 0.6M
2025-04-21 74.17 74.40 71.92 72.70 0.4M
2025-04-17 74.65 75.91 74.52 75.10 1.0M
2025-04-16 75.26 76.11 73.97 74.99 0.6M
2025-04-15 76.19 76.96 75.16 75.54 0.3M
2025-04-14 77.15 77.77 74.90 76.16 0.5M
2025-04-11 74.07 76.75 73.47 76.26 0.6M
2025-04-10 75.19 75.74 72.89 74.20 0.8M
2025-04-09 69.25 77.72 69.25 76.59 0.8M
2025-04-08 72.71 73.47 67.99 69.23 0.8M
2025-04-07 68.08 73.35 66.47 70.66 1.2M
2025-04-04 69.62 72.29 67.60 71.37 0.9M
2025-04-03 73.16 74.32 72.40 72.94 0.6M
2025-04-02 73.67 77.33 73.67 77.07 0.4M
2025-04-01 73.14 75.08 72.70 75.03 0.7M
2025-03-31 74.14 74.49 73.05 73.55 0.8M
2025-03-28 78.39 79.37 74.70 75.18 0.4M
2025-03-27 79.38 80.98 78.69 78.88 0.8M
2025-03-26 79.08 80.00 78.99 79.37 0.6M
2025-03-25 77.88 79.93 77.87 79.09 0.5M
2025-03-24 76.54 78.21 76.33 78.14 0.4M
2025-03-21 74.90 75.99 74.23 75.36 2.1M
2025-03-20 76.98 77.53 75.69 75.88 0.6M
2025-03-19 77.48 78.57 76.31 77.82 0.8M
2025-03-18 77.79 78.40 77.30 77.53 0.3M
2025-03-17 76.77 78.89 76.45 78.37 0.5M
2025-03-14 76.06 77.33 75.20 77.18 0.7M
2025-03-13 78.36 78.46 75.20 75.45 0.6M
2025-03-12 80.74 80.95 78.28 78.94 0.7M
2025-03-11 80.75 81.59 79.39 80.27 0.6M
2025-03-10 79.47 82.09 79.47 80.49 0.9M
2025-03-07 79.49 80.81 78.49 80.59 0.7M
2025-03-06 80.04 80.45 79.00 79.63 0.6M
2025-03-05 79.83 81.52 79.78 80.89 0.6M
2025-03-04 78.95 81.52 77.70 80.06 0.8M
2025-03-03 81.81 83.12 79.90 80.11 0.7M
2025-02-28 82.32 82.43 79.07 81.28 0.8M
2025-02-27 79.59 84.84 79.24 81.67 0.9M
2025-02-26 88.61 89.30 79.89 79.98 1.2M
2025-02-25 90.65 91.65 89.36 90.75 0.7M
2025-02-24 93.93 94.16 90.77 90.78 0.6M
2025-02-21 98.42 98.52 93.61 93.71 0.4M
2025-02-20 98.99 99.39 96.12 97.12 0.4M
2025-02-19 97.48 100.36 96.57 99.23 0.4M
2025-02-18 97.66 98.90 97.41 98.53 0.4M
2025-02-14 97.80 98.29 96.44 97.10 0.3M
2025-02-13 96.95 97.29 95.92 97.10 0.3M
2025-02-12 96.49 98.29 95.88 96.70 0.4M
2025-02-11 96.91 99.21 96.24 99.11 0.4M
2025-02-10 97.93 98.28 95.58 97.50 0.3M
2025-02-07 98.02 98.23 96.76 97.65 0.3M
2025-02-06 98.27 98.91 96.32 97.81 0.3M
2025-02-05 97.79 98.13 96.72 97.72 0.2M
2025-02-04 96.87 97.54 96.45 96.86 0.5M
2025-02-03 96.36 97.49 94.46 96.83 0.7M
2025-01-31 99.49 99.74 97.97 98.31 0.3M
2025-01-30 98.56 100.07 98.47 98.94 0.2M
2025-01-29 97.92 99.40 97.06 97.47 0.2M
2025-01-28 97.51 98.51 96.85 98.33 0.2M
2025-01-27 98.42 99.05 96.70 97.34 0.3M
2025-01-24 101.21 101.72 98.44 99.29 0.3M
2025-01-23 98.95 101.77 98.62 101.32 0.5M
2025-01-22 99.50 99.80 98.09 99.23 0.3M
2025-01-21 98.24 99.81 97.92 99.12 0.3M
2025-01-17 99.37 99.37 96.13 97.20 1.1M
2025-01-16 96.59 98.54 95.92 97.84 0.6M
2025-01-15 98.92 99.11 95.13 96.01 0.4M
2025-01-14 96.05 97.65 95.59 97.12 0.3M
2025-01-13 91.97 94.98 91.84 94.93 0.3M
2025-01-10 91.07 93.31 90.52 93.09 0.4M
2025-01-08 91.40 92.91 90.06 92.85 0.3M
2025-01-07 93.53 93.91 91.40 92.05 0.4M
2025-01-06 95.86 96.93 93.28 93.63 0.4M
2025-01-03 92.50 96.00 91.95 95.87 0.3M
2025-01-02 93.07 93.44 90.87 92.25 0.3M