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
09:37 103.53 103.53 103.53 103.53 3.7K
09:38 103.22 103.22 103.22 103.22 0.2K
09:39 103.22 103.22 103.22 103.22 0.3K
09:40 103.22 103.22 103.19 103.19 2.9K
09:42 103.32 103.36 103.28 103.36 1.5K
09:46 103.32 103.32 103.32 103.32 0.4K
09:47 103.33 103.33 103.33 103.33 0.6K
09:48 103.33 103.64 103.33 103.64 2.2K
09:51 103.62 103.62 103.62 103.62 1.1K
09:52 103.39 103.39 103.39 103.39 0.2K
09:53 103.42 103.42 103.42 103.42 1.8K
09:58 103.39 103.39 103.39 103.39 0.2K
09:59 103.39 103.39 103.33 103.33 11.5K
10:00 103.33 103.33 103.33 103.33 0.5K
10:01 103.37 103.37 103.37 103.37 0.5K
10:03 103.37 103.37 103.37 103.37 0.6K
10:04 103.24 103.24 103.24 103.24 0.9K
10:06 103.32 103.32 103.31 103.31 0.4K
10:07 103.44 103.54 103.43 103.43 2.2K
10:09 103.37 103.37 103.37 103.37 0.3K
10:10 103.21 103.21 103.21 103.21 0.4K
10:11 103.30 103.30 103.30 103.30 0.3K
10:12 103.16 103.16 103.16 103.16 1.2K
10:20 103.15 103.15 103.15 103.15 1.6K
10:21 103.15 103.37 103.15 103.37 2.2K
10:31 103.29 103.29 103.28 103.28 0.6K
10:32 103.29 103.29 103.20 103.20 1.1K
10:40 103.24 103.24 103.24 103.24 2.5K
10:41 103.22 103.22 103.08 103.08 0.2K
10:42 103.09 103.23 103.09 103.23 0.4K
10:43 103.15 103.20 103.15 103.20 0.4K
10:44 103.26 103.26 103.16 103.16 0.6K
10:45 103.18 103.30 103.17 103.30 10.3K
10:46 103.27 103.27 103.24 103.24 1.2K
10:47 103.16 103.16 103.16 103.16 2.0K
10:48 103.15 103.19 103.15 103.19 2.5K
10:49 103.31 103.31 103.31 103.31 0.5K
10:50 103.33 103.33 103.33 103.33 0.4K
10:52 103.33 103.33 103.33 103.33 0.5K
10:54 103.33 103.33 103.33 103.33 0.1K
10:55 103.23 103.23 103.23 103.23 0.6K
10:58 103.32 103.32 103.32 103.32 1.8K
11:01 103.47 103.47 103.47 103.47 0.3K
11:04 103.58 103.58 103.58 103.58 0.3K
11:06 103.48 103.48 103.40 103.44 1.1K
11:09 103.30 103.30 103.30 103.30 0.5K
11:10 103.36 103.36 103.36 103.36 1.7K
11:12 103.20 103.20 103.20 103.20 0.9K
11:14 103.13 103.15 103.13 103.15 0.8K
11:15 103.13 103.18 103.13 103.18 0.3K
11:16 103.21 103.21 103.21 103.21 4.0K
11:17 103.21 103.21 103.21 103.21 0.5K
11:18 103.21 103.21 103.21 103.21 0.3K
11:19 103.21 103.21 103.21 103.21 0.3K
11:20 103.21 103.21 103.20 103.20 2.1K
11:21 103.41 103.41 103.33 103.33 2.1K
11:23 103.37 103.37 103.37 103.37 0.2K
11:24 103.32 103.38 103.32 103.38 2.1K
11:25 103.32 103.50 103.32 103.50 2.6K
11:26 103.50 103.50 103.50 103.50 0.9K
11:28 103.29 103.29 103.29 103.29 2.7K
11:29 103.23 103.23 103.23 103.23 0.8K
11:30 103.30 103.30 103.30 103.30 0.8K
11:32 103.21 103.21 103.21 103.21 1.0K
11:34 103.39 103.39 103.32 103.32 1.8K
11:36 103.30 103.30 103.30 103.30 0.3K
11:37 103.30 103.30 103.30 103.30 0.6K
11:40 103.52 103.52 103.52 103.52 0.7K
11:43 103.34 103.34 103.34 103.34 0.9K
11:45 103.33 103.33 103.33 103.33 0.5K
11:46 103.44 103.44 103.44 103.44 0.4K
11:48 103.34 103.34 103.34 103.34 0.1K
11:49 103.33 103.33 103.33 103.33 0.2K
11:50 103.33 103.33 103.33 103.33 0.1K
11:51 103.33 103.36 103.33 103.33 0.8K
11:52 103.45 103.45 103.33 103.39 5.9K
11:53 103.45 103.45 103.39 103.39 0.9K
11:54 103.39 103.39 103.39 103.39 0.6K
11:56 103.39 103.39 103.39 103.39 0.2K
11:57 103.46 103.46 103.46 103.46 0.4K
11:58 103.44 103.44 103.44 103.44 1.4K
11:59 103.43 103.43 103.43 103.43 0.4K
12:00 103.40 103.40 103.40 103.40 0.3K
12:01 103.41 103.41 103.41 103.41 1.3K
12:05 103.64 103.64 103.64 103.64 0.2K
12:08 103.61 103.61 103.55 103.55 4.1K
12:09 103.56 103.64 103.56 103.64 0.2K
12:10 103.57 103.57 103.57 103.57 0.2K
12:11 103.57 103.62 103.57 103.57 1.4K
12:16 103.64 103.64 103.64 103.64 0.2K
12:17 103.62 103.62 103.62 103.62 3.0K
12:22 103.49 103.54 103.49 103.54 2.5K
12:24 103.46 103.46 103.46 103.46 0.7K
12:27 103.41 103.41 103.41 103.41 1.9K
12:28 103.32 103.32 103.32 103.32 0.9K
12:30 103.40 103.47 103.40 103.47 2.5K
12:31 103.40 103.40 103.40 103.40 1.8K
12:35 103.44 103.44 103.44 103.44 0.4K
12:37 103.43 103.43 103.43 103.43 1.1K
12:41 103.43 103.43 103.43 103.43 1.2K
12:43 103.43 103.43 103.43 103.43 0.5K
12:45 103.38 103.38 103.38 103.38 0.3K
12:46 103.44 103.44 103.44 103.44 0.5K
12:48 103.43 103.43 103.43 103.43 0.8K
12:50 103.58 103.58 103.58 103.58 2.3K
12:51 103.57 103.57 103.57 103.57 0.4K
12:55 103.50 103.50 103.50 103.50 1.0K
12:57 103.47 103.47 103.47 103.47 0.1K
12:58 103.48 103.48 103.48 103.48 0.1K
12:59 103.46 103.46 103.44 103.44 2.2K
13:00 103.46 103.46 103.46 103.46 0.1K
13:01 103.46 103.46 103.46 103.46 1.4K
13:03 103.42 103.42 103.42 103.42 12.2K
13:11 103.14 103.14 103.14 103.14 0.2K
13:12 103.16 103.16 103.16 103.16 1.8K
13:18 103.06 103.06 103.06 103.06 0.5K
13:19 103.06 103.06 103.06 103.06 0.1K
13:20 103.14 103.14 103.14 103.14 1.6K
13:21 103.24 103.24 103.24 103.24 0.6K
13:27 103.29 103.30 103.29 103.30 0.4K
13:29 103.33 103.33 103.33 103.33 0.7K
13:30 103.45 103.45 103.45 103.45 0.4K
13:35 103.43 103.43 103.43 103.43 1.5K
13:40 103.30 103.32 103.30 103.32 1.2K
13:42 103.33 103.33 103.33 103.33 0.5K
13:43 103.33 103.33 103.33 103.33 0.3K
13:44 103.33 103.33 103.33 103.33 0.3K
13:45 103.33 103.33 103.33 103.33 3.2K
13:46 103.33 103.33 103.33 103.33 0.6K
13:47 103.33 103.33 103.27 103.32 0.8K
13:49 103.33 103.33 103.29 103.29 0.7K
13:50 103.29 103.30 103.29 103.30 7.2K
13:51 103.08 103.16 103.08 103.16 5.9K
13:59 103.02 103.02 103.02 103.02 0.1K
14:00 103.02 103.02 103.02 103.02 0.1K
14:01 103.02 103.02 103.02 103.02 0.4K
14:04 103.13 103.13 103.13 103.13 3.5K
14:06 103.03 103.08 103.03 103.08 2.5K
14:10 103.10 103.10 103.10 103.10 1.5K
14:14 103.07 103.07 103.07 103.07 0.4K
14:15 103.10 103.13 103.10 103.13 1.4K
14:18 103.05 103.05 103.05 103.05 1.3K
14:24 103.04 103.04 103.04 103.04 2.9K
14:26 102.97 102.97 102.97 102.97 1.2K
14:28 102.93 102.93 102.93 102.93 2.2K
14:32 102.76 102.76 102.76 102.76 1.2K
14:35 102.80 102.80 102.76 102.76 2.4K
14:42 102.79 102.79 102.79 102.79 7.4K
14:44 102.67 102.67 102.61 102.61 4.2K
14:45 102.58 102.58 102.58 102.58 0.4K
14:47 102.60 102.60 102.60 102.60 1.3K
14:48 102.43 102.43 102.43 102.43 0.4K
14:49 102.37 102.47 102.37 102.47 3.6K
14:50 102.48 102.48 102.48 102.48 0.5K
14:51 102.51 102.51 102.51 102.51 0.8K
14:52 102.52 102.52 102.52 102.52 2.2K
14:55 102.50 102.50 102.50 102.50 1.1K
14:56 102.49 102.80 102.49 102.74 4.6K
14:58 102.76 102.83 102.76 102.83 5.2K
14:59 102.82 102.82 102.76 102.76 0.7K
15:00 102.76 102.76 102.76 102.76 0.6K
15:01 102.76 102.77 102.76 102.77 0.5K
15:02 102.77 102.77 102.77 102.77 1.6K
15:05 102.77 102.77 102.77 102.77 1.5K
15:06 102.72 102.78 102.72 102.78 0.9K
15:08 102.73 102.77 102.73 102.77 1.5K
15:10 102.70 102.72 102.70 102.72 1.4K
15:12 102.70 102.70 102.70 102.70 1.5K
15:15 102.73 102.73 102.71 102.71 1.0K
15:17 102.71 102.71 102.71 102.71 0.3K
15:18 102.78 102.78 102.71 102.71 1.9K
15:20 102.71 102.79 102.71 102.79 1.3K
15:21 102.77 102.77 102.74 102.74 1.1K
15:22 102.77 102.77 102.71 102.71 1.1K
15:23 102.72 102.72 102.66 102.66 4.2K
15:25 102.67 102.67 102.67 102.67 1.9K
15:27 102.65 102.65 102.65 102.65 1.0K
15:30 102.64 102.64 102.64 102.64 2.3K
15:31 102.55 102.55 102.55 102.55 2.2K
15:33 102.52 102.52 102.52 102.52 2.5K
15:35 102.54 102.54 102.54 102.54 1.8K
15:36 102.54 102.54 102.54 102.54 3.9K
15:37 102.49 102.54 102.49 102.54 1.7K
15:38 102.55 102.55 102.52 102.52 13.3K
15:40 102.52 102.52 102.52 102.52 1.5K
15:41 102.51 102.51 102.51 102.51 0.6K
15:42 102.53 102.53 102.53 102.53 1.9K
15:43 102.50 102.53 102.50 102.53 1.5K
15:44 102.48 102.48 102.48 102.48 0.5K
15:45 102.48 102.52 102.48 102.48 1.8K
15:46 102.48 102.48 102.48 102.48 0.5K
15:47 102.42 102.46 102.37 102.37 6.8K
15:48 102.27 102.29 102.27 102.29 4.3K
15:49 102.27 102.30 102.27 102.29 12.2K
15:50 102.38 102.52 102.38 102.52 4.7K
15:51 102.52 102.56 102.52 102.56 2.8K
15:52 102.57 102.59 102.53 102.59 4.9K
15:53 102.59 102.59 102.59 102.59 0.8K
15:54 102.53 102.53 102.44 102.44 4.2K
15:55 102.69 102.69 102.68 102.69 5.6K
15:56 102.77 102.80 102.77 102.80 0.9K
15:57 102.82 102.82 102.69 102.69 4.6K
15:58 102.77 102.78 102.77 102.78 4.7K
15:59 102.73 102.78 102.67 102.78 71.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available