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
09:30 103.25 103.25 103.25 103.25 3.1K
09:32 103.24 103.24 103.24 103.24 0.1K
09:33 103.75 103.75 103.75 103.75 0.3K
09:36 103.75 103.75 103.75 103.75 0.3K
09:39 103.74 103.74 103.74 103.74 0.1K
09:41 103.68 103.68 103.68 103.68 0.2K
09:42 103.63 103.63 103.63 103.63 0.1K
09:43 103.65 103.65 103.65 103.65 0.2K
09:45 103.75 103.75 103.75 103.75 0.2K
09:47 103.63 103.63 103.63 103.63 0.4K
09:49 103.63 103.63 103.63 103.63 0.1K
09:50 103.63 103.85 103.63 103.85 1.6K
09:51 103.63 103.63 103.63 103.63 0.6K
09:52 103.63 103.63 103.63 103.63 1.0K
09:53 103.97 103.97 103.97 103.97 0.6K
09:55 103.73 103.73 103.63 103.63 0.5K
09:56 103.63 103.63 103.63 103.63 0.3K
09:58 103.63 103.63 103.63 103.63 0.1K
09:59 103.62 103.62 103.62 103.62 0.2K
10:00 103.62 103.62 103.62 103.62 0.3K
10:01 103.62 103.62 103.62 103.62 0.2K
10:02 103.57 103.68 103.57 103.68 0.6K
10:03 103.61 103.61 103.61 103.61 0.7K
10:04 103.93 103.93 103.93 103.93 0.2K
10:05 103.60 103.93 103.60 103.75 5.7K
10:06 103.72 103.72 103.72 103.72 0.5K
10:08 103.95 103.95 103.95 103.95 0.2K
10:10 103.92 103.92 103.92 103.92 0.2K
10:11 103.95 103.95 103.92 103.92 0.9K
10:12 103.97 103.97 103.97 103.97 0.1K
10:13 103.75 103.75 103.71 103.71 1.1K
10:14 103.71 103.71 103.71 103.71 0.4K
10:15 103.71 103.71 103.71 103.71 0.7K
10:16 103.71 103.71 103.71 103.71 0.9K
10:18 103.67 103.67 103.46 103.53 9.6K
10:19 103.79 103.92 103.60 103.92 33.7K
10:20 104.21 104.21 103.68 104.17 1.6K
10:21 103.93 103.93 103.93 103.93 0.4K
10:22 103.93 103.93 103.93 103.93 0.6K
10:23 103.92 103.92 103.92 103.92 0.1K
10:24 103.92 103.92 103.92 103.92 0.3K
10:25 103.69 104.00 103.69 104.00 1.0K
10:26 104.00 104.00 104.00 104.00 1.1K
10:28 103.98 103.98 103.93 103.93 1.3K
10:29 104.12 104.12 103.93 103.93 1.0K
10:30 103.92 103.92 103.92 103.92 1.6K
10:31 104.13 104.13 103.92 104.07 2.3K
10:32 104.15 104.15 104.15 104.15 0.5K
10:33 104.07 104.07 104.07 104.07 0.2K
10:34 104.10 104.35 104.10 104.21 1.2K
10:36 104.21 104.21 104.21 104.21 0.3K
10:37 104.16 104.16 104.16 104.16 0.1K
10:38 104.29 104.29 104.29 104.29 0.1K
10:39 104.16 104.16 104.16 104.16 0.4K
10:40 104.29 104.29 104.07 104.07 0.4K
10:41 104.09 104.09 104.09 104.09 1.5K
10:42 104.10 104.10 104.10 104.10 0.1K
10:43 104.09 104.09 104.09 104.09 0.3K
10:45 104.09 104.09 104.09 104.09 0.6K
10:47 103.97 103.97 103.97 103.97 0.3K
10:48 104.09 104.09 104.09 104.09 0.1K
10:49 104.20 104.39 104.20 104.39 3.3K
10:50 104.39 104.54 104.39 104.40 0.7K
10:52 104.40 104.40 104.40 104.40 0.1K
10:53 104.57 104.57 104.38 104.38 0.9K
10:55 104.50 104.50 104.50 104.50 1.2K
10:56 104.51 104.51 104.44 104.51 0.3K
10:57 104.63 104.63 104.48 104.48 0.3K
10:58 104.48 104.63 104.48 104.63 0.3K
10:59 104.44 104.56 104.35 104.56 3.2K
11:01 104.16 104.16 104.16 104.16 0.5K
11:02 104.32 104.32 104.32 104.32 2.0K
11:06 104.33 104.33 104.33 104.33 0.1K
11:07 104.33 104.33 104.33 104.33 0.1K
11:08 104.33 104.33 104.33 104.33 0.2K
11:10 104.33 104.33 104.33 104.33 0.1K
11:12 104.33 104.33 104.33 104.33 0.2K
11:13 104.33 104.33 104.33 104.33 0.4K
11:14 104.33 104.33 104.33 104.33 0.4K
11:15 104.33 104.33 104.33 104.33 0.4K
11:17 104.31 104.33 104.31 104.33 0.7K
11:19 104.33 104.33 104.33 104.33 0.5K
11:21 104.33 104.33 104.33 104.33 0.1K
11:22 104.33 104.33 104.21 104.21 1.8K
11:26 104.19 104.19 104.19 104.19 0.4K
11:27 104.16 104.16 104.15 104.15 1.7K
11:29 104.14 104.14 104.14 104.14 1.9K
11:32 104.14 104.23 104.14 104.23 2.5K
11:41 104.44 104.44 104.44 104.44 0.5K
11:42 104.32 104.33 104.32 104.33 0.4K
11:44 104.30 104.30 104.30 104.30 4.8K
11:49 104.37 104.37 104.37 104.37 0.1K
11:50 104.37 104.37 104.37 104.37 0.1K
11:52 104.34 104.34 104.34 104.34 0.4K
11:55 104.34 104.34 104.34 104.34 0.4K
11:57 104.34 104.34 104.34 104.34 0.3K
11:58 104.31 104.34 104.31 104.34 0.8K
11:59 104.34 104.34 104.34 104.34 0.3K
12:00 104.39 104.50 104.39 104.50 5.6K
12:01 104.51 104.51 104.51 104.51 4.5K
12:02 104.53 104.59 104.53 104.59 0.3K
12:03 104.53 104.53 104.53 104.53 0.3K
12:05 104.53 104.53 104.53 104.53 0.1K
12:06 104.55 104.55 104.55 104.55 0.1K
12:08 104.56 104.56 104.56 104.56 1.6K
12:17 104.65 104.65 104.65 104.65 0.2K
12:21 104.69 104.69 104.68 104.68 1.1K
12:22 104.61 104.61 104.60 104.60 3.6K
12:29 104.77 104.77 104.76 104.76 4.8K
12:39 104.97 104.97 104.97 104.97 0.2K
12:41 104.91 104.95 104.91 104.95 0.6K
12:47 104.85 104.85 104.85 104.85 0.8K
12:51 104.85 104.85 104.85 104.85 0.3K
12:54 104.85 104.85 104.85 104.85 1.3K
12:55 104.79 104.84 104.79 104.84 2.0K
12:57 104.95 104.95 104.95 104.95 0.3K
12:59 104.94 104.94 104.94 104.94 0.4K
13:00 104.87 104.87 104.87 104.87 2.2K
13:06 104.96 104.96 104.96 104.96 1.0K
13:09 104.96 104.96 104.95 104.95 0.7K
13:10 104.95 104.95 104.95 104.95 1.3K
13:11 104.95 104.95 104.95 104.95 0.5K
13:14 104.95 104.95 104.95 104.95 0.9K
13:15 104.95 104.95 104.95 104.95 0.4K
13:16 104.95 104.95 104.95 104.95 0.4K
13:17 104.95 104.95 104.77 104.87 3.6K
13:18 104.74 104.74 104.64 104.64 3.7K
13:19 104.69 104.70 104.69 104.70 1.1K
13:20 104.70 104.70 104.70 104.70 0.5K
13:22 104.72 104.72 104.61 104.61 1.7K
13:24 104.67 104.67 104.67 104.67 0.5K
13:27 104.66 104.66 104.62 104.62 3.4K
13:29 104.62 104.62 104.62 104.62 0.7K
13:33 104.74 104.74 104.74 104.74 0.3K
13:34 104.76 104.76 104.76 104.76 3.3K
13:38 104.77 104.77 104.77 104.77 0.6K
13:43 104.82 104.82 104.82 104.82 1.1K
13:48 104.67 104.67 104.67 104.67 0.4K
13:49 104.66 104.66 104.66 104.66 0.2K
13:51 104.67 104.67 104.67 104.67 0.1K
13:52 104.61 104.67 104.61 104.67 0.3K
13:53 104.67 104.67 104.67 104.67 0.2K
13:55 104.67 104.67 104.60 104.60 1.7K
13:56 104.66 104.66 104.58 104.58 0.4K
13:57 104.60 104.66 104.60 104.66 0.2K
13:58 104.66 104.66 104.66 104.66 0.3K
13:59 104.66 104.66 104.66 104.66 0.2K
14:00 104.66 104.66 104.66 104.66 12.5K
14:06 104.74 104.74 104.74 104.74 0.5K
14:07 104.74 104.74 104.74 104.74 1.0K
14:08 104.74 104.74 104.74 104.74 0.3K
14:09 104.74 104.74 104.74 104.74 0.3K
14:10 104.74 104.74 104.74 104.74 0.6K
14:13 104.57 104.57 104.47 104.47 3.5K
14:14 104.45 104.50 104.42 104.50 0.9K
14:15 104.50 104.50 104.44 104.44 0.3K
14:16 104.41 104.45 104.41 104.45 1.3K
14:17 104.45 104.45 104.45 104.45 0.3K
14:18 104.50 104.50 104.50 104.50 0.8K
14:19 104.43 104.43 104.43 104.43 2.0K
14:22 104.55 104.55 104.55 104.55 0.4K
14:23 104.59 104.59 104.59 104.59 0.8K
14:24 104.60 104.60 104.60 104.60 0.2K
14:26 104.61 104.61 104.61 104.61 0.8K
14:30 104.54 104.54 104.54 104.54 0.5K
14:32 104.52 104.52 104.45 104.45 1.3K
14:33 104.54 104.54 104.54 104.54 1.2K
14:36 104.46 104.46 104.46 104.46 0.2K
14:37 104.53 104.53 104.53 104.53 0.2K
14:38 104.53 104.53 104.53 104.53 0.5K
14:39 104.45 104.45 104.45 104.45 1.0K
14:41 104.53 104.55 104.53 104.54 0.6K
14:43 104.55 104.55 104.55 104.55 1.9K
14:46 104.55 104.55 104.55 104.55 0.4K
14:47 104.55 104.55 104.55 104.55 0.2K
14:49 104.49 104.49 104.49 104.49 2.3K
14:50 104.51 104.54 104.51 104.54 3.1K
14:51 104.53 104.53 104.53 104.53 0.4K
14:52 104.54 104.54 104.54 104.54 0.2K
14:53 104.53 104.54 104.53 104.54 0.3K
14:54 104.53 104.53 104.53 104.53 0.5K
14:55 104.48 104.48 104.44 104.44 4.0K
14:59 104.45 104.45 104.45 104.45 1.4K
15:00 104.57 104.57 104.57 104.57 2.2K
15:07 104.75 104.76 104.75 104.76 0.7K
15:09 104.77 104.79 104.77 104.79 0.6K
15:10 104.79 104.79 104.79 104.79 1.1K
15:11 104.79 104.79 104.74 104.74 1.6K
15:12 104.77 104.77 104.70 104.70 0.2K
15:13 104.77 104.77 104.77 104.77 0.4K
15:14 104.77 104.77 104.77 104.77 0.2K
15:15 104.70 104.72 104.66 104.72 2.4K
15:16 104.66 104.66 104.65 104.65 0.5K
15:18 104.73 104.73 104.73 104.73 0.4K
15:19 104.73 104.73 104.73 104.73 2.2K
15:23 104.75 104.76 104.75 104.76 0.6K
15:24 104.76 104.76 104.76 104.76 0.7K
15:25 104.70 104.72 104.70 104.72 3.6K
15:26 104.59 104.63 104.59 104.59 2.4K
15:27 104.61 104.61 104.61 104.61 0.7K
15:29 104.62 104.62 104.62 104.62 1.0K
15:32 104.70 104.70 104.62 104.62 0.8K
15:33 104.64 104.64 104.64 104.64 0.5K
15:34 104.64 104.64 104.64 104.64 2.2K
15:35 104.61 104.72 104.61 104.69 5.3K
15:36 104.65 104.72 104.65 104.72 0.7K
15:37 104.65 104.65 104.65 104.65 1.7K
15:39 104.65 104.66 104.65 104.66 2.3K
15:41 104.70 104.70 104.69 104.69 1.5K
15:42 104.69 104.73 104.69 104.70 1.9K
15:43 104.70 104.75 104.70 104.75 2.6K
15:45 104.73 104.83 104.73 104.83 3.3K
15:46 104.82 104.82 104.82 104.82 1.1K
15:47 104.75 104.79 104.75 104.79 2.3K
15:48 104.79 104.79 104.49 104.49 6.9K
15:49 104.70 104.70 104.57 104.57 1.7K
15:50 104.66 104.66 104.66 104.66 1.6K
15:51 104.74 104.83 104.74 104.83 3.4K
15:52 104.85 104.95 104.85 104.95 2.2K
15:53 104.95 104.95 104.76 104.76 2.7K
15:54 104.79 104.91 104.79 104.88 1.8K
15:55 104.75 104.90 104.75 104.90 2.6K
15:56 104.90 104.94 104.86 104.92 6.1K
15:57 104.95 105.06 104.95 105.06 14.4K
15:58 105.06 105.12 105.06 105.12 4.7K
15:59 105.05 105.10 104.89 104.89 72.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available