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
09:30 124.00 124.00 123.16 123.16 8.0K
09:39 123.34 123.34 123.34 123.34 2.2K
09:44 123.43 123.43 123.43 123.43 0.4K
09:50 123.76 123.76 123.76 123.76 1.5K
09:52 123.85 123.85 123.85 123.85 0.2K
09:53 123.92 123.92 123.92 123.92 0.9K
09:55 124.00 124.00 124.00 124.00 0.3K
09:56 123.78 123.78 123.63 123.66 3.7K
09:57 123.58 123.58 123.58 123.58 1.0K
09:59 123.75 123.75 123.75 123.75 0.3K
10:00 123.77 123.79 123.77 123.79 0.5K
10:01 123.79 123.79 123.79 123.79 0.4K
10:02 123.63 123.63 123.63 123.63 0.7K
10:03 123.57 123.57 123.57 123.57 0.3K
10:04 123.40 123.40 123.12 123.12 2.5K
10:06 123.19 123.19 123.12 123.12 1.6K
10:07 122.97 122.97 122.92 122.92 2.7K
10:08 122.74 122.74 122.74 122.74 0.4K
10:09 122.78 122.78 122.78 122.78 1.9K
10:12 123.11 123.22 123.11 123.22 1.1K
10:14 123.25 123.25 123.25 123.25 2.0K
10:15 123.26 123.26 123.26 123.26 0.2K
10:17 123.25 123.25 123.25 123.25 0.4K
10:18 123.32 123.32 123.32 123.32 0.6K
10:20 123.21 123.23 123.21 123.23 1.1K
10:21 123.53 123.53 123.53 123.53 0.7K
10:23 123.63 123.63 123.63 123.63 0.6K
10:25 123.50 123.50 123.50 123.50 0.2K
10:26 123.68 123.68 123.68 123.68 0.7K
10:27 123.35 123.35 123.35 123.35 0.2K
10:28 123.33 123.33 123.33 123.33 0.9K
10:31 123.28 123.28 123.28 123.28 0.2K
10:32 123.18 123.18 123.18 123.18 1.6K
10:35 123.18 123.18 123.18 123.18 0.2K
10:36 123.32 123.32 123.32 123.32 2.8K
10:41 123.57 123.57 123.57 123.57 3.1K
10:47 123.59 123.59 123.59 123.59 0.4K
10:50 123.59 123.59 123.59 123.59 1.5K
10:52 123.39 123.39 123.24 123.24 0.3K
10:53 123.24 123.24 123.24 123.24 2.1K
10:54 123.32 123.37 123.32 123.37 2.3K
10:56 123.32 123.34 123.32 123.34 1.9K
10:57 123.34 123.34 123.34 123.34 2.1K
10:59 123.35 123.35 123.35 123.35 1.3K
11:01 123.35 123.35 123.35 123.35 0.8K
11:02 123.47 123.47 123.47 123.47 0.3K
11:03 123.47 123.47 123.47 123.47 0.6K
11:04 123.45 123.53 123.45 123.53 5.0K
11:05 123.54 123.54 123.54 123.54 1.1K
11:06 123.54 123.54 123.54 123.54 0.5K
11:07 123.56 123.56 123.40 123.40 2.1K
11:08 123.49 123.49 123.49 123.49 0.4K
11:11 123.48 123.58 123.48 123.58 1.8K
11:13 123.71 123.71 123.71 123.71 1.1K
11:16 123.60 123.60 123.60 123.60 2.1K
11:19 123.49 123.49 123.49 123.49 0.3K
11:20 123.48 123.48 123.48 123.48 0.6K
11:21 123.39 123.54 123.39 123.48 7.1K
11:25 123.46 123.46 123.46 123.46 0.2K
11:26 123.53 123.53 123.53 123.53 1.4K
11:27 123.59 123.59 123.59 123.59 0.7K
11:28 123.55 123.55 123.55 123.55 0.8K
11:29 123.53 123.53 123.53 123.53 0.1K
11:30 123.54 123.63 123.54 123.63 2.3K
11:32 123.62 123.62 123.62 123.62 0.2K
11:33 123.58 123.58 123.58 123.58 1.1K
11:34 123.58 123.58 123.51 123.51 1.1K
11:35 123.59 123.59 123.59 123.59 0.8K
11:37 123.67 123.67 123.63 123.63 1.3K
11:38 123.57 123.57 123.57 123.57 0.1K
11:39 123.57 123.57 123.57 123.57 0.8K
11:40 123.53 123.53 123.53 123.53 0.9K
11:42 123.42 123.45 123.39 123.39 2.7K
11:43 123.39 123.39 123.37 123.37 6.5K
11:44 123.34 123.38 123.34 123.38 1.1K
11:45 123.38 123.41 123.36 123.41 9.2K
11:46 123.39 123.39 123.39 123.39 0.4K
11:47 123.39 123.39 123.39 123.39 1.0K
11:49 123.45 123.47 123.45 123.47 1.2K
11:51 123.52 123.52 123.52 123.52 0.7K
11:53 123.52 123.52 123.48 123.48 1.4K
11:54 123.52 123.52 123.52 123.52 0.5K
11:55 123.56 123.56 123.56 123.56 0.8K
11:57 123.65 123.65 123.65 123.65 1.2K
12:03 123.78 123.78 123.78 123.78 2.5K
12:05 123.88 123.88 123.88 123.88 1.5K
12:11 123.80 123.80 123.80 123.80 0.3K
12:12 123.77 123.77 123.77 123.77 2.4K
12:17 123.65 123.70 123.64 123.64 1.4K
12:18 123.76 123.76 123.76 123.76 0.7K
12:20 123.71 123.71 123.71 123.71 0.4K
12:22 123.83 123.83 123.83 123.83 0.5K
12:23 123.77 123.77 123.77 123.77 0.2K
12:26 123.74 123.74 123.74 123.74 2.6K
12:29 123.80 123.80 123.80 123.80 1.6K
12:30 124.06 124.09 124.06 124.09 1.3K
12:31 124.07 124.07 124.07 124.07 0.7K
12:35 124.07 124.07 124.07 124.07 0.9K
12:37 124.10 124.10 124.10 124.10 2.0K
12:42 124.08 124.08 124.08 124.08 0.4K
12:43 124.05 124.05 124.05 124.05 1.1K
12:44 124.03 124.04 124.03 124.04 0.9K
12:45 124.02 124.02 124.02 124.02 0.2K
12:46 124.10 124.10 124.10 124.10 0.4K
12:47 124.13 124.13 124.13 124.13 0.6K
12:49 124.15 124.15 124.15 124.15 0.4K
12:50 124.16 124.16 124.16 124.16 1.0K
12:53 124.23 124.23 124.23 124.23 0.5K
12:55 124.23 124.23 124.23 124.23 1.6K
12:59 124.07 124.07 124.07 124.07 1.1K
13:01 124.12 124.12 124.12 124.12 1.0K
13:04 124.17 124.17 124.17 124.17 0.7K
13:07 124.11 124.13 124.10 124.13 1.1K
13:08 124.20 124.20 124.20 124.20 2.5K
13:09 124.25 124.32 124.25 124.32 4.6K
13:18 124.21 124.21 124.21 124.21 0.2K
13:19 124.21 124.21 124.21 124.21 1.8K
13:21 124.21 124.21 124.21 124.21 1.1K
13:24 124.28 124.28 124.28 124.28 0.9K
13:25 124.33 124.33 124.23 124.23 0.9K
13:26 124.20 124.20 124.13 124.13 2.6K
13:28 124.09 124.09 124.09 124.09 0.4K
13:29 124.09 124.09 124.09 124.09 0.7K
13:31 124.10 124.19 124.10 124.19 2.8K
13:35 124.17 124.17 124.17 124.17 1.3K
13:36 124.18 124.18 124.18 124.18 1.9K
13:37 124.25 124.25 124.25 124.25 0.4K
13:39 124.25 124.25 124.25 124.25 0.9K
13:41 124.13 124.13 124.13 124.13 1.4K
13:43 124.13 124.13 124.07 124.07 2.1K
13:45 124.00 124.13 124.00 124.13 5.2K
13:47 123.97 123.97 123.97 123.97 1.3K
13:49 124.08 124.08 124.08 124.08 0.4K
13:50 124.09 124.09 124.09 124.09 0.6K
13:51 124.05 124.05 124.05 124.05 5.2K
14:02 123.74 123.74 123.62 123.62 0.8K
14:04 123.67 123.67 123.65 123.65 1.4K
14:05 123.58 123.58 123.58 123.58 0.3K
14:07 123.61 123.65 123.61 123.65 4.2K
14:09 123.69 123.69 123.69 123.69 0.2K
14:10 123.69 123.69 123.65 123.65 2.7K
14:11 123.65 123.65 123.63 123.63 0.4K
14:12 123.67 123.76 123.67 123.76 7.9K
14:20 123.69 123.69 123.69 123.69 1.1K
14:23 123.63 123.63 123.63 123.63 0.6K
14:24 123.60 123.60 123.60 123.60 1.1K
14:25 123.67 123.67 123.67 123.67 1.8K
14:28 123.63 123.74 123.63 123.74 2.0K
14:32 123.76 123.76 123.76 123.76 1.7K
14:33 123.77 123.77 123.77 123.77 0.8K
14:35 123.77 123.77 123.77 123.77 1.6K
14:36 123.82 123.82 123.82 123.82 1.4K
14:40 123.77 123.77 123.77 123.77 3.5K
14:48 123.70 123.76 123.70 123.74 2.1K
14:49 123.77 123.85 123.77 123.85 3.9K
14:51 123.82 123.82 123.82 123.82 1.8K
14:55 123.85 123.85 123.82 123.85 2.9K
15:00 123.86 123.89 123.86 123.89 2.0K
15:02 123.89 123.89 123.89 123.89 2.6K
15:04 123.99 123.99 123.99 123.99 0.3K
15:05 123.93 123.93 123.93 123.93 0.8K
15:07 123.90 123.90 123.90 123.90 1.3K
15:08 123.88 123.88 123.88 123.88 3.6K
15:11 123.89 123.89 123.89 123.89 2.2K
15:16 123.95 123.95 123.95 123.95 1.7K
15:17 124.02 124.02 124.02 124.02 1.2K
15:18 124.08 124.08 124.08 124.08 0.7K
15:19 124.08 124.08 124.07 124.07 1.3K
15:20 124.14 124.19 124.14 124.19 1.5K
15:22 124.29 124.29 124.23 124.23 1.8K
15:23 124.27 124.27 124.27 124.27 2.2K
15:26 124.25 124.28 124.25 124.28 0.8K
15:27 124.22 124.22 124.22 124.22 0.4K
15:28 124.24 124.24 124.23 124.23 1.1K
15:30 124.20 124.20 124.13 124.13 2.6K
15:31 124.10 124.10 124.06 124.08 3.7K
15:32 124.06 124.06 124.06 124.06 1.6K
15:33 124.04 124.04 124.04 124.04 3.3K
15:34 124.03 124.03 124.03 124.03 1.2K
15:35 124.07 124.07 124.07 124.07 0.1K
15:36 124.07 124.12 124.05 124.12 3.6K
15:39 124.05 124.05 124.05 124.05 0.1K
15:40 124.07 124.10 124.07 124.08 2.0K
15:41 124.13 124.13 124.13 124.13 1.0K
15:42 124.07 124.07 124.07 124.07 0.7K
15:43 124.11 124.11 124.08 124.08 0.6K
15:44 124.19 124.22 124.19 124.22 8.6K
15:45 124.23 124.28 124.23 124.26 2.5K
15:46 124.30 124.30 124.30 124.30 0.4K
15:47 124.34 124.34 124.29 124.29 0.8K
15:48 124.32 124.32 124.32 124.32 2.4K
15:49 124.25 124.25 124.22 124.24 1.1K
15:50 124.27 124.28 124.27 124.28 6.4K
15:51 124.24 124.32 124.24 124.32 3.9K
15:52 124.32 124.35 124.30 124.35 3.9K
15:53 124.40 124.40 124.40 124.40 2.7K
15:54 124.40 124.44 124.39 124.44 3.8K
15:55 124.44 124.44 124.35 124.39 7.9K
15:56 124.40 124.47 124.40 124.44 8.6K
15:57 124.42 124.44 124.42 124.42 5.9K
15:58 124.34 124.45 124.34 124.45 19.0K
15:59 124.43 124.60 124.43 124.60 116.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available