Federal Signal

FSS
🏛️ usa →
117.78
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 126.73 126.73 126.73 126.73 3.5K
09:31 126.22 126.27 126.22 126.27 2.2K
09:35 125.83 125.83 125.83 125.83 0.3K
09:40 125.71 125.71 125.71 125.71 0.6K
09:45 126.05 126.05 126.05 126.05 0.5K
09:49 125.44 125.44 125.44 125.44 1.7K
09:50 125.66 125.66 125.66 125.66 0.1K
09:52 125.72 125.72 125.71 125.71 1.5K
10:04 125.39 125.39 125.39 125.39 2.5K
10:10 124.97 124.97 124.97 124.97 1.6K
10:14 125.08 125.08 125.08 125.08 0.5K
10:16 125.02 125.02 125.02 125.02 1.7K
10:17 124.83 124.83 124.83 124.83 0.8K
10:23 124.72 124.72 124.72 124.72 1.5K
10:25 124.58 124.58 124.58 124.58 0.3K
10:30 124.53 124.53 124.53 124.53 0.4K
10:33 124.55 124.85 124.55 124.85 1.2K
10:36 124.85 124.85 124.85 124.85 0.6K
10:37 124.94 125.07 124.94 125.07 2.6K
10:41 125.09 125.09 125.09 125.09 0.3K
10:42 125.07 125.07 124.91 124.91 0.6K
10:44 124.91 124.91 124.91 124.91 1.0K
10:48 124.69 124.69 124.69 124.69 0.1K
10:49 124.71 124.76 124.71 124.76 1.2K
10:53 124.80 124.84 124.76 124.84 1.3K
10:55 124.84 124.84 124.80 124.80 2.7K
11:05 124.68 124.68 124.68 124.68 0.4K
11:07 124.79 124.79 124.79 124.79 0.3K
11:08 124.79 124.79 124.79 124.79 0.5K
11:10 124.86 124.86 124.86 124.86 0.2K
11:12 124.76 124.76 124.76 124.76 1.6K
11:14 124.60 124.60 124.60 124.60 1.7K
11:20 124.66 124.66 124.66 124.66 1.2K
11:25 124.58 124.58 124.58 124.58 0.3K
11:26 124.60 124.60 124.60 124.60 0.8K
11:30 124.52 124.52 124.52 124.52 0.7K
11:33 124.47 124.47 124.47 124.47 2.1K
11:41 124.46 124.46 124.46 124.46 0.6K
11:43 124.46 124.46 124.46 124.46 0.6K
11:49 124.32 124.32 124.32 124.32 0.6K
11:50 124.22 124.22 124.22 124.22 0.7K
11:53 124.18 124.18 124.18 124.18 0.8K
11:55 124.16 124.16 124.16 124.16 0.8K
11:56 124.28 124.28 124.28 124.28 0.3K
11:58 124.19 124.19 124.19 124.19 0.8K
12:04 124.26 124.26 124.26 124.26 0.6K
12:05 124.30 124.30 124.30 124.30 1.6K
12:09 124.37 124.37 124.37 124.37 1.6K
12:20 124.20 124.20 124.20 124.20 0.7K
12:21 124.24 124.24 124.24 124.24 1.0K
12:22 124.39 124.39 124.39 124.39 0.6K
12:28 124.27 124.27 124.27 124.27 0.7K
12:34 124.17 124.17 124.17 124.17 1.4K
12:38 124.15 124.15 124.15 124.15 1.0K
12:41 124.06 124.06 124.06 124.06 0.5K
12:45 124.01 124.01 124.01 124.01 0.3K
12:47 123.99 123.99 123.97 123.97 10.5K
13:00 123.76 123.76 123.69 123.69 2.1K
13:01 123.76 123.76 123.76 123.76 0.8K
13:04 123.69 123.73 123.69 123.73 0.6K
13:08 123.77 123.77 123.77 123.77 1.3K
13:14 123.73 123.73 123.73 123.73 0.6K
13:17 123.69 123.69 123.69 123.69 0.6K
13:20 123.66 123.68 123.66 123.68 0.9K
13:23 123.60 123.63 123.60 123.63 1.0K
13:25 123.63 123.63 123.63 123.63 0.3K
13:26 123.63 123.63 123.63 123.63 0.1K
13:27 123.76 123.76 123.76 123.76 2.0K
13:30 123.76 123.76 123.76 123.76 0.8K
13:35 123.65 123.65 123.65 123.65 1.0K
13:36 123.65 123.65 123.65 123.65 0.6K
13:38 123.71 123.71 123.71 123.71 1.1K
13:40 123.65 123.65 123.65 123.65 0.9K
13:42 123.72 123.72 123.72 123.72 0.1K
13:43 123.72 123.72 123.72 123.72 0.6K
13:48 123.72 123.72 123.72 123.72 0.5K
13:51 123.72 123.72 123.72 123.72 0.5K
13:56 123.77 123.77 123.77 123.77 1.7K
13:57 123.81 123.81 123.81 123.81 1.0K
14:02 123.75 123.75 123.75 123.75 1.9K
14:14 123.59 123.59 123.59 123.59 0.9K
14:16 123.55 123.55 123.55 123.55 0.1K
14:17 123.55 123.55 123.55 123.55 0.4K
14:18 123.55 123.55 123.55 123.55 1.1K
14:21 123.43 123.43 123.43 123.43 0.3K
14:23 123.42 123.42 123.42 123.42 1.9K
14:27 123.62 123.62 123.62 123.62 1.5K
14:36 123.61 123.61 123.61 123.61 0.2K
14:37 123.60 123.60 123.60 123.60 0.3K
14:40 123.59 123.59 123.59 123.59 0.7K
14:43 123.61 123.61 123.61 123.61 0.4K
14:45 123.61 123.61 123.61 123.61 1.0K
14:48 123.55 123.55 123.55 123.55 0.5K
14:49 123.46 123.46 123.44 123.44 0.4K
14:50 123.45 123.45 123.45 123.45 0.2K
14:51 123.45 123.45 123.45 123.45 1.0K
14:54 123.28 123.28 123.28 123.28 0.5K
14:56 123.25 123.25 123.25 123.25 0.3K
14:58 123.25 123.25 123.25 123.25 0.1K
14:59 123.24 123.24 123.24 123.24 0.3K
15:00 123.15 123.15 123.15 123.15 2.4K
15:09 123.18 123.18 123.18 123.18 0.6K
15:11 123.23 123.23 123.23 123.23 2.2K
15:15 123.26 123.26 123.26 123.26 2.5K
15:16 123.18 123.18 123.18 123.18 0.4K
15:18 123.19 123.19 123.19 123.19 0.4K
15:19 123.18 123.18 123.18 123.18 0.7K
15:23 123.16 123.16 123.16 123.16 2.0K
15:24 123.20 123.20 123.20 123.20 1.2K
15:25 123.20 123.20 123.20 123.20 1.5K
15:28 123.09 123.09 123.09 123.09 0.5K
15:30 123.15 123.15 123.15 123.15 0.9K
15:31 123.15 123.15 123.15 123.15 0.1K
15:32 123.13 123.13 123.13 123.13 0.8K
15:34 123.19 123.19 123.19 123.19 2.1K
15:35 123.10 123.10 123.10 123.10 1.1K
15:36 123.14 123.15 123.10 123.10 2.3K
15:38 123.15 123.15 123.15 123.15 2.3K
15:40 123.11 123.11 123.11 123.11 0.6K
15:41 123.12 123.12 123.12 123.12 0.6K
15:42 123.13 123.13 123.13 123.13 1.5K
15:43 123.12 123.13 123.12 123.13 2.8K
15:45 123.23 123.47 123.23 123.47 7.6K
15:46 123.49 123.52 123.49 123.52 3.9K
15:47 123.52 123.72 123.52 123.72 3.0K
15:48 123.58 123.60 123.58 123.60 4.0K
15:49 123.58 123.58 123.52 123.52 3.3K
15:50 123.57 123.58 123.38 123.38 9.1K
15:51 123.11 123.25 123.11 123.12 4.6K
15:52 123.25 123.25 123.25 123.25 2.2K
15:53 123.17 123.26 123.17 123.26 1.3K
15:54 123.27 123.27 123.08 123.08 1.9K
15:55 123.10 123.14 122.55 122.55 13.0K
15:56 122.61 122.77 122.61 122.75 9.0K
15:57 122.68 122.86 122.68 122.73 16.7K
15:58 122.73 122.79 122.73 122.79 3.5K
15:59 122.80 122.99 122.80 122.99 196.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available