Federal Signal

FSS
🏛️ usa →
118.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 126.09 126.09 126.09 126.09 4.3K
09:35 126.11 126.11 126.11 126.11 0.6K
09:39 125.98 125.98 125.98 125.98 1.2K
09:40 125.93 125.93 125.93 125.93 0.8K
09:42 125.98 126.00 125.98 126.00 0.8K
09:44 125.77 126.00 125.77 126.00 0.4K
09:45 126.01 126.01 125.83 126.01 1.0K
09:47 125.52 125.52 125.40 125.40 0.9K
09:49 125.55 125.55 125.55 125.55 0.4K
09:50 125.54 125.54 125.09 125.09 2.4K
09:51 124.77 124.77 124.59 124.59 1.3K
09:52 124.11 124.32 124.11 124.32 0.7K
09:56 124.23 124.23 124.23 124.23 0.1K
09:57 124.23 124.23 124.23 124.23 0.1K
09:58 124.23 124.23 124.23 124.23 0.2K
10:00 124.63 124.63 124.63 124.63 0.2K
10:01 124.45 124.45 124.45 124.45 0.9K
10:05 124.36 124.36 124.15 124.15 0.8K
10:07 124.16 124.30 124.16 124.30 0.6K
10:09 123.96 123.96 123.96 123.96 0.6K
10:11 123.96 123.96 123.96 123.96 0.5K
10:12 124.06 124.06 124.02 124.06 4.5K
10:13 124.03 124.03 124.03 124.03 0.2K
10:14 124.14 124.14 124.14 124.14 0.8K
10:17 124.14 124.14 124.14 124.14 0.3K
10:18 124.10 124.18 124.10 124.15 2.7K
10:23 123.89 123.89 123.65 123.86 1.1K
10:24 123.57 123.57 123.57 123.57 0.9K
10:27 123.71 123.71 123.71 123.71 0.4K
10:28 123.41 123.41 123.41 123.41 0.7K
10:31 123.44 123.44 123.44 123.44 0.2K
10:32 123.44 123.44 123.43 123.43 0.4K
10:33 123.43 123.43 123.43 123.43 1.0K
10:35 122.92 122.92 122.92 122.92 1.2K
10:37 123.10 123.10 123.10 123.10 0.4K
10:39 123.09 123.09 123.09 123.09 0.6K
10:41 123.09 123.09 123.09 123.09 1.4K
10:53 123.20 123.20 123.20 123.20 1.5K
11:01 123.09 123.09 123.09 123.09 0.2K
11:03 123.22 123.22 123.22 123.22 0.1K
11:04 123.03 123.03 123.03 123.03 1.5K
11:11 122.66 122.66 122.66 122.66 0.9K
11:12 122.85 122.85 122.85 122.85 0.8K
11:15 123.02 123.02 123.02 123.02 0.4K
11:19 122.95 122.95 122.95 122.95 1.1K
11:21 122.81 122.81 122.81 122.81 1.0K
11:28 123.07 123.07 123.07 123.07 0.4K
11:31 123.06 123.06 123.06 123.06 0.6K
11:32 123.01 123.03 123.01 123.03 2.5K
11:43 123.55 123.55 123.55 123.55 0.4K
11:44 123.58 123.58 123.58 123.58 0.2K
11:45 123.60 123.60 123.60 123.60 2.4K
12:00 123.47 123.47 123.47 123.47 1.7K
12:01 123.45 123.46 123.45 123.46 0.4K
12:02 123.48 123.48 123.48 123.48 1.1K
12:06 123.43 123.43 123.43 123.43 0.1K
12:08 123.46 123.46 123.46 123.46 0.2K
12:09 123.47 123.47 123.47 123.47 0.3K
12:10 123.47 123.47 123.47 123.47 0.7K
12:12 123.73 123.73 123.73 123.73 2.0K
12:13 123.81 123.81 123.81 123.81 2.0K
12:24 123.45 123.45 123.45 123.45 1.0K
12:26 123.63 123.63 123.63 123.63 0.6K
12:33 123.52 123.52 123.52 123.52 1.9K
12:47 123.37 123.37 123.37 123.37 0.8K
12:48 123.44 123.44 123.44 123.44 0.6K
12:57 123.51 123.51 123.51 123.51 1.2K
12:58 123.52 123.52 123.52 123.52 0.9K
12:59 123.62 123.62 123.62 123.62 0.7K
13:02 123.70 123.70 123.70 123.70 0.6K
13:05 123.46 123.46 123.46 123.46 1.8K
13:19 123.42 123.42 123.42 123.42 0.2K
13:22 123.48 123.48 123.48 123.48 0.2K
13:23 123.50 123.50 123.50 123.50 0.4K
13:25 123.55 123.56 123.55 123.56 0.9K
13:28 123.49 123.53 123.49 123.53 1.2K
13:30 123.55 123.72 123.55 123.72 16.4K
13:31 123.85 123.85 123.85 123.85 1.7K
13:36 123.88 123.88 123.86 123.87 1.5K
13:41 123.79 123.79 123.79 123.79 1.5K
13:42 123.82 123.82 123.82 123.82 1.8K
13:46 123.87 123.91 123.86 123.86 0.8K
13:51 123.89 123.89 123.89 123.89 0.3K
13:52 123.89 123.89 123.89 123.89 0.4K
13:56 123.80 123.80 123.80 123.80 1.0K
13:58 123.83 123.83 123.83 123.83 0.6K
14:00 123.86 123.86 123.86 123.86 0.2K
14:01 123.87 123.87 123.87 123.87 0.6K
14:03 123.87 123.93 123.87 123.93 1.3K
14:05 123.93 123.93 123.93 123.93 0.8K
14:08 123.94 123.94 123.94 123.94 0.3K
14:10 123.95 123.97 123.95 123.97 1.5K
14:12 123.95 123.95 123.95 123.95 2.7K
14:15 124.06 124.06 124.05 124.05 0.7K
14:17 124.02 124.02 124.02 124.02 0.6K
14:18 124.09 124.09 124.09 124.09 0.1K
14:19 124.07 124.07 124.07 124.07 0.8K
14:20 124.21 124.21 124.21 124.21 0.4K
14:22 124.15 124.15 124.15 124.15 0.1K
14:24 124.16 124.16 124.16 124.16 0.3K
14:26 124.05 124.05 124.05 124.05 3.6K
14:33 124.33 124.33 124.33 124.33 1.4K
14:42 124.43 124.43 124.43 124.43 1.6K
14:50 124.47 124.47 124.47 124.47 0.4K
14:52 124.46 124.46 124.46 124.46 1.0K
14:56 124.56 124.56 124.56 124.56 0.3K
14:58 124.52 124.52 124.52 124.52 0.2K
14:59 124.59 124.59 124.59 124.59 0.3K
15:01 124.46 124.46 124.46 124.46 0.8K
15:02 124.49 124.49 124.49 124.49 0.9K
15:03 124.59 124.62 124.59 124.62 1.0K
15:04 124.61 124.61 124.61 124.61 0.5K
15:05 124.57 124.57 124.57 124.57 0.9K
15:11 124.67 124.67 124.67 124.67 0.5K
15:12 124.70 124.70 124.67 124.67 1.6K
15:16 124.81 124.81 124.81 124.81 0.3K
15:17 124.86 124.94 124.86 124.94 1.8K
15:18 124.80 124.80 124.80 124.80 0.8K
15:20 124.79 124.79 124.79 124.79 1.7K
15:29 124.73 124.73 124.73 124.73 0.5K
15:31 124.74 124.75 124.74 124.75 2.3K
15:33 124.71 124.71 124.71 124.71 0.5K
15:34 124.76 124.76 124.76 124.76 0.2K
15:35 124.80 124.80 124.80 124.80 2.4K
15:40 124.82 124.84 124.82 124.84 0.6K
15:41 124.84 124.84 124.84 124.84 0.6K
15:43 124.79 124.81 124.79 124.81 2.6K
15:46 124.96 124.97 124.96 124.97 3.4K
15:47 124.85 124.85 124.85 124.85 0.6K
15:48 124.92 124.92 124.92 124.92 0.4K
15:49 124.93 124.93 124.93 124.93 0.7K
15:50 124.93 124.93 124.86 124.86 4.4K
15:51 124.90 124.90 124.90 124.90 1.1K
15:52 124.76 124.76 124.76 124.76 2.2K
15:53 124.78 124.78 124.73 124.73 1.4K
15:54 124.76 124.76 124.76 124.76 2.3K
15:55 124.88 124.88 124.83 124.83 1.3K
15:56 124.93 124.93 124.77 124.77 4.9K
15:57 124.76 124.76 124.71 124.71 3.1K
15:58 124.78 124.80 124.78 124.80 5.2K
15:59 124.81 124.96 124.81 124.93 62.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available