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
09:30 129.78 129.78 129.19 129.19 9.5K
09:31 129.22 129.22 129.22 129.22 0.2K
09:32 128.97 128.97 128.97 128.97 0.2K
09:35 129.43 129.43 129.43 129.43 1.0K
09:40 129.31 129.83 129.31 129.82 0.6K
09:42 130.10 130.10 130.10 130.10 2.4K
09:49 130.13 130.13 130.13 130.13 1.5K
09:52 129.84 129.84 129.84 129.84 0.4K
09:53 129.84 129.84 129.84 129.84 0.5K
09:54 129.58 129.58 129.58 129.58 0.3K
09:55 129.14 129.14 129.14 129.14 0.3K
09:56 129.57 129.57 129.57 129.57 0.4K
10:00 129.71 129.71 129.71 129.71 0.9K
10:01 129.72 129.72 129.72 129.72 0.2K
10:02 129.61 129.76 129.61 129.67 2.7K
10:03 129.64 129.64 129.64 129.64 0.7K
10:04 129.77 129.77 129.73 129.73 0.9K
10:06 129.50 129.50 129.47 129.47 1.7K
10:07 129.33 129.35 129.33 129.35 1.2K
10:08 129.30 129.30 129.30 129.30 0.6K
10:09 129.43 129.43 129.43 129.43 2.0K
10:12 129.40 129.40 129.40 129.40 0.3K
10:13 129.30 129.30 128.90 128.90 1.1K
10:14 129.30 129.30 129.27 129.27 1.1K
10:15 129.19 129.19 129.19 129.19 0.1K
10:16 129.30 129.30 129.30 129.30 0.8K
10:17 129.30 129.30 129.30 129.30 1.7K
10:20 129.34 129.34 129.34 129.34 1.7K
10:21 129.33 129.33 129.33 129.33 0.1K
10:22 129.33 129.46 129.33 129.46 3.1K
10:24 129.55 129.55 129.55 129.55 1.2K
10:26 129.46 129.46 129.46 129.46 0.2K
10:27 129.66 129.69 129.66 129.69 0.6K
10:29 129.51 129.54 129.51 129.54 3.5K
10:32 129.38 129.42 129.38 129.42 2.0K
10:41 129.47 129.47 129.47 129.47 1.0K
10:43 129.41 129.41 129.41 129.41 0.3K
10:44 129.45 129.45 129.45 129.45 1.9K
10:45 129.46 129.46 129.44 129.44 20.6K
10:46 129.33 129.48 129.33 129.48 3.3K
10:48 129.29 129.29 129.26 129.26 1.2K
10:50 129.29 129.30 129.28 129.28 21.0K
10:51 129.28 129.30 129.28 129.30 0.8K
10:52 129.30 129.30 129.29 129.29 1.8K
10:53 129.36 129.36 129.36 129.36 1.6K
10:56 129.49 129.49 129.49 129.49 0.4K
10:57 129.52 129.52 129.52 129.52 0.3K
10:58 129.53 129.60 129.53 129.60 1.2K
11:01 129.56 129.56 129.56 129.56 0.5K
11:03 129.48 129.48 129.48 129.48 0.2K
11:04 129.57 129.57 129.57 129.57 0.5K
11:06 129.57 129.57 129.57 129.57 0.3K
11:08 129.54 129.57 129.54 129.57 0.4K
11:09 129.48 129.48 129.23 129.29 2.6K
11:10 129.22 129.22 129.22 129.22 0.4K
11:11 129.17 129.17 129.17 129.17 0.2K
11:12 129.30 129.34 129.26 129.34 2.5K
11:15 129.33 129.33 129.33 129.32 0.3K
11:16 129.33 129.33 129.33 129.32 1.4K
11:18 129.29 129.29 129.29 129.29 8.3K
11:19 128.95 128.95 128.95 128.95 0.5K
11:20 128.90 128.90 128.90 128.90 2.4K
11:25 129.40 129.40 129.38 129.38 6.3K
11:28 129.33 129.33 129.33 129.33 0.7K
11:29 129.41 129.41 129.29 129.29 2.9K
11:30 129.32 129.32 129.32 129.32 0.7K
11:32 129.42 129.42 129.42 129.42 0.7K
11:33 129.41 129.42 129.41 129.42 2.5K
11:34 129.41 129.41 129.41 129.41 0.8K
11:37 129.11 129.11 129.11 129.11 0.1K
11:38 129.18 129.18 129.18 129.18 0.2K
11:39 129.18 129.18 129.18 129.18 0.2K
11:40 129.18 129.18 129.18 129.18 0.8K
11:41 129.37 129.37 129.37 129.37 0.1K
11:42 129.37 129.37 129.37 129.37 1.0K
11:46 129.35 129.44 129.35 129.44 1.6K
11:47 129.57 129.58 129.57 129.58 2.6K
11:49 129.68 129.68 129.68 129.68 2.2K
11:51 129.56 129.56 129.56 129.56 0.2K
11:53 129.62 129.62 129.62 129.62 1.0K
12:00 129.43 129.43 129.43 129.43 0.3K
12:02 129.43 129.43 129.43 129.43 0.3K
12:04 129.56 129.56 129.56 129.56 1.9K
12:07 129.49 129.49 129.49 129.49 0.4K
12:08 129.67 129.67 129.67 129.67 2.2K
12:10 129.79 129.79 129.79 129.79 0.3K
12:12 129.84 129.86 129.84 129.86 0.6K
12:13 129.94 129.94 129.86 129.86 2.3K
12:18 129.70 129.70 129.70 129.70 0.7K
12:20 129.66 129.66 129.66 129.66 0.2K
12:21 129.67 129.67 129.67 129.67 0.5K
12:24 129.78 129.78 129.78 129.78 1.3K
12:28 129.81 129.81 129.81 129.81 0.4K
12:29 129.69 129.69 129.69 129.69 2.2K
12:30 129.60 129.60 129.60 129.60 0.8K
12:33 129.74 129.74 129.74 129.74 0.3K
12:34 129.66 129.66 129.66 129.66 0.2K
12:35 129.89 129.91 129.89 129.91 1.1K
12:37 129.79 129.79 129.79 129.79 0.7K
12:43 129.73 129.73 129.73 129.73 0.2K
12:44 129.72 129.72 129.72 129.72 1.3K
12:46 129.60 129.60 129.60 129.60 0.3K
12:47 129.60 129.60 129.60 129.60 0.3K
12:48 129.49 129.49 129.49 129.49 0.2K
12:51 129.80 129.83 129.80 129.83 2.2K
12:52 129.86 129.86 129.86 129.86 0.6K
12:54 129.88 129.88 129.88 129.88 0.4K
12:55 129.81 129.81 129.81 129.81 0.7K
12:59 129.81 129.81 129.81 129.81 0.2K
13:00 129.88 129.88 129.88 129.88 0.6K
13:01 129.88 129.88 129.79 129.79 1.1K
13:04 129.77 129.77 129.77 129.77 0.3K
13:05 129.78 129.78 129.78 129.78 0.1K
13:07 129.65 129.65 129.65 129.65 1.4K
13:11 129.51 129.51 129.51 129.51 0.4K
13:12 129.61 129.61 129.61 129.61 1.7K
13:15 129.66 129.70 129.66 129.70 3.2K
13:21 129.79 129.79 129.79 129.79 2.1K
13:33 129.85 129.85 129.85 129.85 1.7K
13:34 129.79 129.79 129.79 129.79 1.6K
13:36 129.83 129.83 129.83 129.83 0.8K
13:39 129.87 129.87 129.81 129.81 0.9K
13:40 129.80 129.80 129.80 129.80 1.0K
13:42 129.79 129.79 129.79 129.79 1.1K
13:45 129.72 129.74 129.69 129.69 1.1K
13:46 129.69 129.69 129.69 129.69 0.3K
13:47 129.68 129.68 129.68 129.68 0.4K
13:48 129.74 129.77 129.74 129.77 1.2K
13:49 129.78 129.78 129.78 129.78 1.8K
13:57 129.78 129.85 129.78 129.85 1.0K
14:00 129.80 129.80 129.79 129.79 2.4K
14:06 129.87 129.92 129.87 129.92 2.4K
14:07 129.86 129.86 129.86 129.86 1.2K
14:09 129.87 129.87 129.87 129.87 0.2K
14:10 129.86 129.89 129.86 129.89 1.6K
14:16 129.96 129.96 129.93 129.93 0.5K
14:18 129.96 129.96 129.96 129.96 1.2K
14:23 129.98 129.98 129.98 129.98 0.6K
14:27 130.01 130.01 129.99 129.99 1.5K
14:29 129.99 129.99 129.94 129.94 2.4K
14:35 129.95 129.95 129.95 129.95 0.7K
14:36 129.99 129.99 129.92 129.92 3.9K
14:37 129.92 129.92 129.86 129.86 0.6K
14:38 129.85 129.85 129.85 129.85 0.8K
14:39 129.97 129.97 129.83 129.83 0.8K
14:40 129.89 129.89 129.73 129.73 1.5K
14:43 129.80 129.80 129.72 129.72 0.8K
14:46 129.82 129.89 129.82 129.89 2.5K
14:51 129.90 129.90 129.90 129.90 0.2K
14:53 129.90 129.90 129.90 129.90 0.1K
14:54 129.95 129.95 129.95 129.95 0.9K
14:56 129.88 129.92 129.88 129.92 0.9K
14:57 129.93 129.93 129.93 129.93 0.1K
14:58 129.93 129.93 129.93 129.93 0.3K
15:00 129.97 129.97 129.97 129.97 0.2K
15:01 129.85 129.85 129.83 129.82 2.2K
15:02 129.83 129.83 129.83 129.83 0.5K
15:03 129.87 129.87 129.87 129.87 0.5K
15:04 129.83 129.83 129.83 129.83 1.0K
15:06 130.01 130.01 130.01 130.01 3.0K
15:07 130.18 130.19 130.14 130.14 2.4K
15:10 129.86 129.86 129.86 129.86 0.7K
15:13 129.96 129.96 129.96 129.96 1.5K
15:15 129.98 129.98 129.91 129.91 4.3K
15:16 129.94 129.94 129.94 129.94 1.1K
15:17 130.00 130.05 130.00 130.05 1.3K
15:18 129.99 130.03 129.99 130.03 1.7K
15:19 130.05 130.05 130.05 130.05 0.3K
15:20 130.09 130.09 130.09 130.09 1.7K
15:24 130.11 130.11 130.11 130.11 1.1K
15:25 130.08 130.08 130.08 130.08 2.1K
15:26 130.03 130.03 130.03 130.03 0.8K
15:28 130.10 130.10 130.10 130.10 2.2K
15:30 130.20 130.20 130.20 130.20 0.7K
15:31 130.21 130.21 130.21 130.21 1.6K
15:34 130.24 130.27 130.23 130.23 1.7K
15:36 130.27 130.27 130.27 130.27 1.7K
15:37 130.26 130.26 130.26 130.26 0.6K
15:38 130.22 130.22 130.22 130.22 1.3K
15:39 130.24 130.25 130.22 130.22 2.4K
15:40 130.22 130.26 130.22 130.26 1.6K
15:41 130.24 130.24 130.24 130.24 0.3K
15:42 130.26 130.26 130.18 130.18 1.2K
15:43 130.22 130.22 130.22 130.22 1.6K
15:44 130.15 130.15 130.15 130.15 1.6K
15:45 130.22 130.28 130.19 130.28 3.1K
15:46 130.21 130.21 130.21 130.21 1.5K
15:47 130.27 130.27 130.19 130.20 3.0K
15:48 129.96 129.96 129.96 129.96 0.5K
15:50 130.06 130.14 130.06 130.14 3.3K
15:51 130.22 130.22 130.22 130.22 2.6K
15:52 130.24 130.24 130.24 130.24 1.4K
15:53 130.21 130.24 130.21 130.24 1.3K
15:54 130.27 130.28 130.20 130.24 4.1K
15:55 130.16 130.16 130.05 130.05 4.6K
15:56 130.05 130.13 130.05 130.13 3.5K
15:57 130.11 130.11 129.99 130.01 6.4K
15:58 129.99 130.01 129.95 129.95 11.1K
15:59 129.96 130.00 129.66 129.71 160.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available