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
09:30 124.31 124.31 124.31 124.31 2.9K
09:34 123.70 123.75 123.70 123.75 1.3K
09:39 123.71 123.71 123.71 123.71 0.5K
09:41 123.37 123.37 123.37 123.37 1.7K
09:45 123.47 123.58 123.47 123.58 0.6K
09:46 123.64 123.64 123.64 123.64 0.2K
09:47 123.55 123.55 123.55 123.55 0.8K
09:48 123.69 123.70 123.69 123.70 1.1K
09:56 123.68 123.68 123.68 123.68 0.4K
10:00 123.68 123.68 123.50 123.50 2.7K
10:01 123.49 123.49 123.49 123.49 0.2K
10:03 123.20 123.20 123.20 123.20 0.6K
10:04 123.15 123.15 123.15 123.15 0.2K
10:06 122.98 122.98 122.98 122.98 0.8K
10:08 122.79 122.79 122.79 122.79 0.2K
10:09 122.68 122.68 122.68 122.68 1.6K
10:15 122.72 122.72 122.72 122.72 0.6K
10:16 122.76 122.76 122.65 122.65 1.6K
10:17 122.35 122.35 122.35 122.35 1.4K
10:18 122.57 122.57 122.57 122.57 0.2K
10:20 122.52 122.52 122.32 122.42 6.2K
10:21 122.32 122.32 122.32 122.32 0.4K
10:25 122.29 122.29 122.29 122.29 0.1K
10:26 122.22 122.37 122.22 122.37 3.7K
10:27 122.29 122.29 122.28 122.28 0.6K
10:28 122.29 122.32 122.29 122.32 0.5K
10:30 122.32 122.32 122.32 122.32 0.4K
10:31 122.32 122.32 122.32 122.32 0.2K
10:35 122.22 122.22 122.22 122.22 1.7K
10:42 121.95 121.95 121.95 121.95 0.2K
10:44 121.86 122.03 121.86 122.03 2.5K
10:46 122.02 122.12 122.02 122.12 0.7K
10:48 122.20 122.20 122.20 122.20 0.3K
10:49 122.35 122.35 122.35 122.35 2.0K
10:52 122.15 122.15 122.15 122.15 0.5K
10:53 122.29 122.45 122.29 122.44 2.7K
10:54 122.39 122.39 122.39 122.39 0.1K
10:55 122.40 122.40 122.40 122.40 0.2K
10:56 122.27 122.27 122.27 122.27 0.5K
11:00 122.26 122.27 122.26 122.26 1.2K
11:01 122.42 122.42 122.42 122.42 0.1K
11:02 122.41 122.41 122.41 122.41 0.1K
11:04 122.32 122.32 122.32 122.32 0.5K
11:05 122.27 122.33 122.25 122.33 0.6K
11:06 122.33 122.33 122.33 122.33 0.9K
11:08 122.19 122.19 122.19 122.19 0.5K
11:10 122.24 122.24 122.24 122.24 0.3K
11:11 122.22 122.22 122.22 122.22 0.4K
11:12 122.34 122.34 122.34 122.34 2.1K
11:26 122.36 122.36 122.36 122.36 0.4K
11:29 122.41 122.46 122.41 122.46 0.8K
11:30 122.45 122.45 122.45 122.45 0.3K
11:31 122.47 122.47 122.47 122.47 0.3K
11:33 122.43 122.43 122.43 122.43 0.6K
11:34 122.44 122.44 122.44 122.44 0.2K
11:35 122.37 122.45 122.37 122.45 0.5K
11:36 122.44 122.46 122.44 122.46 0.4K
11:37 122.42 122.42 122.42 122.42 0.5K
11:40 122.39 122.39 122.39 122.39 0.3K
11:42 122.42 122.42 122.39 122.41 1.7K
11:43 122.57 122.57 122.57 122.57 0.8K
11:44 122.58 122.58 122.58 122.58 0.7K
11:49 122.61 122.61 122.61 122.61 1.1K
11:54 122.76 122.86 122.76 122.86 1.5K
11:55 122.78 122.85 122.77 122.77 0.3K
11:56 122.68 122.68 122.68 122.68 0.9K
11:57 122.73 122.73 122.73 122.73 0.2K
12:00 122.76 122.76 122.76 122.76 0.5K
12:02 122.73 122.73 122.73 122.73 1.0K
12:03 122.80 122.80 122.80 122.80 0.3K
12:06 122.82 122.82 122.82 122.82 1.0K
12:07 122.75 122.75 122.75 122.75 0.9K
12:12 122.87 122.87 122.87 122.87 0.2K
12:13 122.94 122.94 122.94 122.94 0.6K
12:17 122.94 122.94 122.94 122.94 0.5K
12:18 122.94 122.94 122.94 122.94 0.3K
12:19 122.93 122.93 122.91 122.91 0.7K
12:21 122.91 122.91 122.91 122.91 0.3K
12:22 122.84 122.84 122.84 122.84 0.4K
12:23 122.90 122.90 122.90 122.90 0.3K
12:24 122.92 122.99 122.92 122.99 0.6K
12:25 123.06 123.14 123.06 123.09 1.3K
12:28 123.09 123.09 123.09 123.09 0.1K
12:29 123.11 123.11 123.11 123.11 0.4K
12:30 123.13 123.13 123.09 123.09 1.5K
12:32 123.17 123.17 123.17 123.17 0.7K
12:34 123.11 123.13 123.11 123.13 0.3K
12:36 123.13 123.13 123.13 123.13 1.0K
12:43 123.04 123.04 123.04 123.04 0.4K
12:44 123.03 123.03 123.03 123.03 1.1K
12:54 123.01 123.01 123.00 123.00 1.2K
12:55 123.02 123.02 123.02 123.02 0.7K
13:00 122.98 122.98 122.98 122.98 1.7K
13:11 123.02 123.02 123.02 123.02 0.2K
13:12 123.05 123.05 123.05 123.05 1.4K
13:20 123.02 123.02 123.02 123.02 0.3K
13:22 123.14 123.14 123.14 123.14 0.3K
13:23 123.10 123.10 123.10 123.10 0.6K
13:26 123.14 123.15 123.14 123.15 1.2K
13:29 123.19 123.19 123.19 123.19 0.9K
13:30 123.17 123.17 123.14 123.14 0.8K
13:31 123.16 123.16 123.16 123.16 0.1K
13:32 123.17 123.17 123.17 123.17 0.1K
13:33 123.17 123.17 123.17 123.17 0.3K
13:34 123.21 123.21 123.21 123.21 0.4K
13:35 123.25 123.25 123.25 123.25 0.6K
13:37 123.29 123.29 123.26 123.26 2.5K
13:38 123.25 123.25 123.25 123.25 0.2K
13:39 123.25 123.25 123.25 123.25 0.5K
13:40 123.19 123.19 123.15 123.15 0.9K
13:42 123.14 123.14 123.14 123.14 0.2K
13:43 123.15 123.15 123.15 123.15 0.1K
13:44 123.20 123.20 123.17 123.17 1.7K
13:57 123.05 123.05 123.05 123.05 0.5K
13:58 123.02 123.02 123.02 123.02 0.6K
13:59 123.07 123.07 123.07 123.07 0.8K
14:00 123.07 123.07 123.03 123.03 0.4K
14:02 123.07 123.07 123.07 123.07 0.6K
14:06 123.00 123.00 123.00 123.00 0.9K
14:07 122.97 122.97 122.97 122.97 0.5K
14:09 122.99 122.99 122.99 122.99 0.4K
14:10 122.98 122.98 122.98 122.98 0.7K
14:12 123.10 123.10 123.10 123.10 0.1K
14:13 123.29 123.29 123.29 123.29 2.5K
14:15 123.27 123.27 123.27 123.27 0.3K
14:19 123.25 123.29 123.25 123.29 0.6K
14:21 123.26 123.26 123.26 123.26 1.2K
14:22 123.26 123.26 123.26 123.26 0.5K
14:23 123.25 123.25 123.25 123.25 0.9K
14:26 123.39 123.39 123.39 123.39 0.6K
14:27 123.34 123.34 123.34 123.34 0.3K
14:29 123.45 123.45 123.45 123.45 0.1K
14:30 123.44 123.44 123.44 123.44 0.3K
14:31 123.24 123.24 123.24 123.24 0.5K
14:33 123.34 123.34 123.34 123.34 0.3K
14:34 123.33 123.33 123.33 123.33 0.2K
14:35 123.23 123.23 123.23 123.23 1.2K
14:36 123.29 123.29 123.29 123.29 0.3K
14:37 123.25 123.25 123.25 123.25 1.4K
14:38 123.19 123.19 123.19 123.19 1.1K
14:39 123.22 123.22 123.22 123.22 1.2K
14:40 123.24 123.24 123.24 123.24 0.2K
14:41 123.24 123.24 123.24 123.24 0.1K
14:42 123.24 123.24 123.24 123.24 0.5K
14:43 123.13 123.13 123.13 123.13 0.9K
14:44 123.17 123.17 123.17 123.17 0.6K
14:47 123.17 123.17 123.17 123.17 1.8K
14:48 123.21 123.44 123.21 123.44 4.8K
14:49 123.45 123.45 123.36 123.36 0.5K
14:50 123.34 123.34 123.34 123.34 1.2K
14:54 123.35 123.35 123.35 123.35 0.1K
14:55 123.35 123.35 123.35 123.35 0.9K
14:58 123.35 123.35 123.35 123.35 0.5K
15:00 123.35 123.35 123.30 123.30 1.4K
15:05 123.23 123.23 123.21 123.21 1.1K
15:08 123.16 123.16 123.16 123.16 0.8K
15:11 123.18 123.18 123.18 123.18 0.7K
15:13 123.19 123.19 123.19 123.19 0.4K
15:16 123.18 123.18 123.18 123.18 0.2K
15:17 123.27 123.27 123.27 123.27 0.7K
15:18 123.22 123.22 123.22 123.22 0.1K
15:19 123.22 123.22 123.22 123.22 0.3K
15:21 123.17 123.17 123.17 123.17 0.7K
15:22 123.18 123.18 123.18 123.18 1.1K
15:24 123.23 123.23 123.23 123.23 0.7K
15:27 123.31 123.31 123.31 123.31 2.6K
15:29 123.27 123.31 123.27 123.31 1.6K
15:31 123.24 123.26 123.24 123.26 0.9K
15:32 123.29 123.29 123.29 123.29 0.3K
15:33 123.26 123.26 123.26 123.26 0.3K
15:34 123.23 123.23 123.23 123.23 0.2K
15:35 123.23 123.30 123.23 123.30 2.0K
15:37 123.30 123.30 123.30 123.30 1.1K
15:40 123.25 123.30 123.25 123.30 1.2K
15:42 123.27 123.27 123.27 123.27 0.6K
15:43 123.29 123.32 123.29 123.32 3.8K
15:44 123.37 123.37 123.37 123.37 0.8K
15:45 123.38 123.38 123.35 123.35 2.6K
15:46 123.35 123.55 123.35 123.55 4.9K
15:48 123.55 123.55 123.55 123.55 0.3K
15:49 123.51 123.51 123.51 123.51 1.0K
15:50 123.55 123.68 123.55 123.64 1.9K
15:54 123.70 123.70 123.61 123.61 6.4K
15:56 123.51 123.55 123.51 123.55 2.7K
15:57 123.49 123.49 123.49 123.49 1.9K
15:58 123.53 123.53 123.48 123.51 3.3K
15:59 123.51 123.70 123.48 123.66 75.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available