FTI Consulting

FCN
🏛️ usa →
161.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 160.08 160.08 160.08 160.08 1.2K
09:35 159.80 159.80 159.80 159.80 1.5K
09:39 160.79 160.79 160.05 160.05 0.4K
09:41 160.28 160.28 160.28 160.28 0.3K
09:46 161.30 161.30 161.30 161.30 0.1K
09:47 162.03 162.03 162.03 162.03 1.4K
09:53 161.95 161.95 161.95 161.95 0.5K
09:54 161.97 161.97 161.92 161.92 0.3K
09:55 161.92 161.92 161.42 161.42 0.2K
09:56 161.42 161.98 161.42 161.97 1.5K
09:57 161.70 161.70 161.70 161.70 1.0K
09:59 161.50 161.50 161.50 161.50 0.5K
10:00 161.62 161.63 161.58 161.58 1.2K
10:01 161.49 161.49 161.49 161.49 0.2K
10:02 161.50 161.50 161.40 161.40 2.3K
10:13 161.52 161.52 161.52 161.52 0.3K
10:20 161.43 161.43 161.43 161.43 0.2K
10:23 161.43 161.43 161.43 161.43 0.3K
10:28 161.43 161.43 161.43 161.43 1.0K
10:30 161.35 161.35 161.35 161.35 1.3K
10:36 161.61 161.61 161.61 161.61 0.3K
10:44 161.52 161.52 161.52 161.52 1.7K
11:02 161.73 161.73 161.73 161.73 1.2K
11:03 161.81 161.81 161.81 161.81 0.1K
11:05 161.68 161.68 161.68 161.68 1.2K
11:08 161.62 161.78 161.62 161.78 1.8K
11:23 161.74 161.74 161.74 161.74 1.5K
11:31 161.98 161.98 161.98 161.98 0.4K
11:40 161.90 161.90 161.90 161.90 0.8K
11:47 161.89 161.89 161.89 161.89 0.2K
11:48 161.89 161.89 161.89 161.89 0.1K
11:49 161.89 161.89 161.89 161.89 0.3K
11:50 161.54 161.61 161.50 161.50 3.8K
11:55 161.09 161.09 161.09 161.09 1.6K
11:57 161.32 161.32 161.32 161.32 0.9K
11:58 161.53 161.53 161.34 161.34 2.0K
11:59 161.35 161.49 161.35 161.49 1.5K
12:02 161.52 161.52 161.52 161.52 0.1K
12:04 161.27 161.27 161.27 161.27 1.5K
12:07 161.08 161.08 161.08 161.07 0.2K
12:10 161.09 161.09 161.09 161.09 0.3K
12:13 161.04 161.04 161.04 161.04 0.7K
12:15 161.35 161.35 161.35 161.35 0.1K
12:18 161.19 161.19 161.19 161.19 0.3K
12:20 161.06 161.06 161.06 161.06 0.2K
12:21 161.19 161.19 161.19 161.19 0.8K
12:26 161.24 161.24 161.24 161.24 0.5K
12:31 161.25 161.25 161.25 161.25 1.2K
12:38 161.27 161.27 161.27 161.27 3.2K
12:49 161.17 161.17 161.17 161.17 0.2K
12:51 161.02 161.02 161.02 161.02 0.4K
12:52 161.17 161.17 161.17 161.17 0.3K
12:55 161.07 161.07 161.07 161.07 0.9K
12:56 161.10 161.10 161.10 161.10 0.4K
12:58 161.16 161.16 161.16 161.16 0.9K
12:59 161.16 161.16 161.16 161.16 0.2K
13:01 161.13 161.13 161.13 161.13 0.7K
13:02 161.09 161.09 161.09 161.09 0.9K
13:09 161.08 161.08 161.08 161.08 0.3K
13:13 161.03 161.03 161.03 161.03 0.3K
13:17 161.10 161.10 161.07 161.07 2.1K
13:22 161.14 161.14 161.14 161.14 0.2K
13:25 161.14 161.14 161.14 161.14 0.2K
13:27 161.01 161.01 161.01 161.01 2.1K
13:36 160.82 160.82 160.82 160.82 0.4K
13:47 160.79 160.79 160.79 160.79 0.1K
13:49 160.79 160.79 160.79 160.79 1.2K
13:50 160.55 160.77 160.55 160.76 1.2K
13:57 160.63 160.63 160.63 160.63 1.2K
14:05 160.55 160.55 160.55 160.55 1.2K
14:08 160.55 160.55 160.55 160.55 0.4K
14:13 160.61 160.81 160.61 160.81 1.8K
14:15 160.81 160.81 160.81 160.81 0.3K
14:16 160.87 160.87 160.70 160.70 0.5K
14:17 160.81 160.81 160.81 160.81 1.0K
14:18 160.81 160.81 160.65 160.65 0.6K
14:21 160.83 160.83 160.83 160.83 1.5K
14:37 160.80 160.80 160.80 160.80 0.2K
14:40 160.92 160.92 160.92 160.92 6.0K
14:45 160.89 160.89 160.89 160.89 0.9K
14:49 160.95 160.95 160.95 160.95 2.4K
14:50 160.88 160.88 160.88 160.88 1.9K
14:51 160.77 160.96 160.77 160.96 0.4K
14:52 160.77 160.87 160.77 160.87 0.6K
14:53 160.86 160.86 160.86 160.86 0.3K
14:54 160.85 160.85 160.85 160.85 0.3K
14:55 160.85 160.85 160.85 160.85 0.6K
14:57 160.85 160.87 160.84 160.84 7.2K
15:01 160.83 160.83 160.83 160.83 0.4K
15:02 160.83 160.83 160.83 160.83 0.4K
15:03 160.91 160.91 160.91 160.91 10.2K
15:04 160.91 160.91 160.91 160.91 0.6K
15:05 160.94 160.94 160.94 160.94 1.8K
15:06 160.95 161.08 160.95 161.08 3.4K
15:08 161.02 161.02 161.02 161.02 0.9K
15:09 161.00 161.00 160.84 160.84 3.2K
15:10 160.96 160.96 160.83 160.83 1.8K
15:11 160.94 160.96 160.94 160.96 2.4K
15:13 160.85 160.85 160.85 160.85 0.9K
15:17 160.84 160.84 160.84 160.84 0.3K
15:18 160.87 160.92 160.85 160.85 2.0K
15:26 160.84 160.85 160.83 160.83 2.5K
15:27 160.83 160.94 160.83 160.94 0.8K
15:29 160.83 160.83 160.83 160.83 1.5K
15:30 160.89 160.89 160.89 160.89 0.2K
15:31 160.83 160.83 160.83 160.83 3.2K
15:32 160.88 161.20 160.88 161.03 26.4K
15:33 161.10 161.10 161.10 161.10 0.8K
15:34 161.17 161.17 161.17 161.17 1.7K
15:37 161.37 161.37 161.37 161.37 1.2K
15:38 161.09 161.09 161.09 161.09 0.7K
15:40 161.21 161.21 161.21 161.21 0.5K
15:42 161.27 161.32 161.27 161.32 1.3K
15:43 161.28 161.33 161.28 161.33 1.2K
15:44 161.28 161.28 161.12 161.12 4.5K
15:45 161.12 161.16 161.12 161.16 3.6K
15:47 161.17 161.17 161.16 161.16 4.5K
15:49 161.45 161.45 161.45 161.45 5.0K
15:50 161.76 161.79 161.57 161.79 2.2K
15:51 161.64 161.66 161.64 161.66 3.0K
15:53 161.60 161.60 161.60 161.60 1.0K
15:54 161.59 161.71 161.59 161.71 1.8K
15:55 161.48 161.49 161.25 161.29 5.5K
15:56 161.26 161.31 161.19 161.19 7.0K
15:57 161.17 161.38 161.17 161.38 5.9K
15:58 161.40 161.40 161.14 161.14 7.8K
15:59 161.23 161.52 161.20 161.52 65.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 161.13 162.03 159.80 161.52 0.3M
2025-09-25 160.84 161.10 159.26 160.59 0.4M
2025-09-24 158.32 161.45 158.32 160.60 0.3M
2025-09-23 160.22 160.87 155.86 157.99 0.5M
2025-09-22 161.81 161.81 158.14 159.55 0.4M
2025-09-19 163.09 164.72 161.18 161.74 1.1M
2025-09-18 163.11 164.95 162.85 164.14 0.3M
2025-09-17 164.40 166.12 162.96 163.00 0.4M
2025-09-16 163.24 164.23 161.95 163.89 0.3M
2025-09-15 163.87 164.84 162.65 163.01 0.2M
2025-09-12 166.67 167.23 164.25 164.39 0.3M
2025-09-11 162.02 166.95 160.70 166.75 0.3M
2025-09-10 166.43 167.01 161.61 161.62 0.2M
2025-09-09 166.91 167.85 165.67 167.17 0.2M
2025-09-08 168.08 168.64 160.18 167.05 0.5M
2025-09-05 168.90 170.00 167.36 168.74 0.2M
2025-09-04 167.78 168.47 167.09 168.47 0.2M
2025-09-03 168.64 168.64 167.00 167.89 0.2M
2025-09-02 168.65 169.39 167.66 168.61 0.2M
2025-08-29 168.32 168.75 167.00 168.64 0.2M
2025-08-28 170.17 170.17 167.51 168.18 0.2M
2025-08-27 166.00 170.05 165.14 169.94 0.3M
2025-08-26 167.15 167.37 165.94 165.97 0.2M
2025-08-25 167.84 168.43 166.64 166.86 0.3M
2025-08-22 170.08 172.24 167.86 168.23 0.4M
2025-08-21 168.09 169.57 167.17 169.13 0.2M
2025-08-20 169.73 170.70 168.44 168.44 0.4M
2025-08-19 167.73 169.68 167.25 169.10 0.3M
2025-08-18 166.21 168.62 165.42 167.85 0.3M
2025-08-15 167.19 168.96 165.20 165.49 0.5M
2025-08-14 168.32 168.74 167.22 167.50 0.2M
2025-08-13 165.69 169.08 165.35 169.08 0.3M
2025-08-12 166.00 166.01 156.51 165.44 0.5M
2025-08-11 167.71 168.66 167.27 167.56 0.2M
2025-08-08 168.00 169.44 167.11 167.37 0.2M
2025-08-07 168.38 169.39 167.20 168.22 0.2M
2025-08-06 168.70 169.09 167.47 168.02 0.2M
2025-08-05 166.10 169.02 165.96 168.42 0.3M
2025-08-04 165.50 166.85 164.59 166.29 0.4M
2025-08-01 167.00 167.24 163.12 165.52 0.4M
2025-07-31 169.84 171.04 165.94 166.35 0.3M
2025-07-30 171.17 173.16 170.45 171.00 0.5M
2025-07-29 170.73 171.37 169.35 171.07 0.4M
2025-07-28 173.40 173.57 170.22 170.72 0.4M
2025-07-25 174.23 174.65 171.63 174.18 0.4M
2025-07-24 166.00 176.99 166.00 173.49 1.0M
2025-07-23 165.98 167.59 164.22 167.55 0.6M
2025-07-22 162.89 165.78 162.89 165.24 0.6M
2025-07-21 164.51 165.48 162.46 162.60 0.3M
2025-07-18 166.79 166.99 164.21 164.24 0.2M
2025-07-17 165.01 166.94 165.01 166.22 0.2M
2025-07-16 164.56 165.92 164.50 164.83 0.3M
2025-07-15 167.02 167.13 163.61 163.61 0.3M
2025-07-14 163.64 167.53 163.64 167.30 0.3M
2025-07-11 164.01 164.80 163.19 164.14 0.3M
2025-07-10 165.69 166.97 164.55 164.55 0.3M
2025-07-09 166.39 166.98 165.00 166.02 0.3M
2025-07-08 165.50 167.06 165.32 166.36 0.3M
2025-07-07 165.30 166.54 164.00 166.00 0.4M
2025-07-03 164.25 165.35 162.82 164.89 0.2M
2025-07-02 163.60 164.33 162.11 163.86 0.3M
2025-07-01 161.33 165.40 160.93 164.27 0.3M
2025-06-30 160.98 161.77 159.54 161.50 0.2M
2025-06-27 160.00 161.89 159.71 160.70 0.5M
2025-06-26 162.00 162.74 159.75 160.11 0.6M
2025-06-25 162.57 162.93 161.13 161.67 0.3M
2025-06-24 161.20 162.87 160.65 162.46 0.3M
2025-06-23 158.97 161.27 158.43 161.12 0.5M
2025-06-20 161.83 162.82 158.36 158.77 0.9M
2025-06-18 161.63 163.43 161.12 161.41 0.4M
2025-06-17 161.52 163.09 161.20 161.39 0.3M
2025-06-16 161.60 163.05 161.06 162.07 0.4M
2025-06-13 162.00 163.33 160.72 161.25 0.3M
2025-06-12 159.82 163.01 159.04 162.32 0.3M
2025-06-11 159.58 160.43 158.27 159.82 0.5M
2025-06-10 161.13 161.96 159.43 159.70 0.4M
2025-06-09 163.95 164.53 157.13 160.05 0.6M
2025-06-06 163.34 164.47 163.03 164.02 0.3M
2025-06-05 163.57 163.57 161.19 162.04 0.3M
2025-06-04 162.62 164.63 162.29 163.41 0.4M
2025-06-03 161.62 163.99 160.03 163.13 0.5M
2025-06-02 163.53 163.77 161.71 161.99 0.3M
2025-05-30 164.14 164.43 162.36 164.16 0.5M
2025-05-29 162.23 164.15 161.70 164.14 0.4M
2025-05-28 167.15 167.48 161.46 162.18 0.5M
2025-05-27 167.83 168.41 166.16 167.67 0.4M
2025-05-23 166.00 167.68 164.41 166.75 0.3M
2025-05-22 165.89 167.07 164.76 166.60 0.3M
2025-05-21 166.86 167.25 164.52 165.46 0.4M
2025-05-20 168.24 168.43 166.38 168.03 0.5M
2025-05-19 167.00 168.08 166.48 167.50 0.2M
2025-05-16 165.25 167.66 164.82 166.84 0.4M
2025-05-15 162.19 165.31 161.26 165.26 0.4M
2025-05-14 162.56 163.04 161.03 161.76 0.5M
2025-05-13 164.88 165.19 162.81 162.91 0.4M
2025-05-12 165.38 165.94 161.38 164.81 0.4M
2025-05-09 166.60 167.17 164.70 164.91 0.2M
2025-05-08 165.52 168.32 165.52 166.82 0.3M
2025-05-07 165.80 166.77 164.83 165.09 0.4M
2025-05-06 166.28 166.33 164.71 165.22 0.4M
2025-05-05 166.18 167.85 165.50 166.42 0.4M
2025-05-02 166.66 168.67 165.31 166.44 0.3M
2025-05-01 164.71 166.23 163.17 165.21 0.5M
2025-04-30 164.50 166.28 163.16 166.28 0.5M
2025-04-29 162.30 164.46 161.85 164.32 0.4M
2025-04-28 162.04 163.29 160.87 162.44 0.6M
2025-04-25 162.68 164.14 160.17 162.68 0.7M
2025-04-24 169.00 172.29 160.57 161.91 1.0M
2025-04-23 168.00 169.34 166.47 168.51 0.7M
2025-04-22 164.67 168.59 164.67 167.50 0.4M
2025-04-21 164.66 165.73 163.88 165.01 0.4M
2025-04-17 163.03 166.29 163.03 165.27 0.3M
2025-04-16 165.69 165.78 163.01 163.88 0.3M
2025-04-15 167.02 167.77 164.89 165.00 0.2M
2025-04-14 165.33 167.52 164.26 167.10 0.4M
2025-04-11 160.43 165.33 160.43 164.61 0.4M
2025-04-10 160.27 163.10 158.62 160.52 0.5M
2025-04-09 152.29 162.29 151.75 161.59 0.8M
2025-04-08 156.21 158.17 151.85 152.87 0.7M
2025-04-07 154.91 160.52 153.41 154.85 0.6M
2025-04-04 159.35 161.58 157.46 157.95 0.6M
2025-04-03 160.16 162.78 159.09 161.43 0.5M
2025-04-02 160.90 162.99 157.52 161.27 0.5M
2025-04-01 163.28 165.19 162.69 164.12 0.3M
2025-03-31 161.70 165.43 161.07 164.08 0.3M
2025-03-28 162.97 163.47 161.39 162.07 0.2M
2025-03-27 162.77 164.71 161.84 163.36 0.4M
2025-03-26 162.00 163.71 160.93 162.36 0.2M
2025-03-25 160.86 162.79 160.15 161.29 0.3M
2025-03-24 161.28 163.76 159.95 160.90 0.5M
2025-03-21 160.71 161.08 158.88 160.54 1.4M
2025-03-20 164.88 164.88 161.11 161.90 0.3M
2025-03-19 166.87 167.70 163.38 165.02 0.2M
2025-03-18 163.18 166.90 162.44 166.59 0.3M
2025-03-17 162.66 164.70 162.66 163.65 0.3M
2025-03-14 161.50 164.52 161.35 162.70 0.4M
2025-03-13 159.81 161.99 158.92 161.63 0.3M
2025-03-12 163.95 163.95 160.00 160.63 0.3M
2025-03-11 166.16 167.90 162.48 163.19 0.5M
2025-03-10 168.14 169.90 166.36 166.36 0.5M
2025-03-07 167.82 173.50 167.82 169.56 0.4M
2025-03-06 169.70 170.03 167.68 168.75 0.5M
2025-03-05 168.93 172.01 167.40 169.81 0.5M
2025-03-04 164.29 171.48 164.04 169.70 0.4M
2025-03-03 165.60 167.69 164.48 164.76 0.4M
2025-02-28 164.98 165.75 162.53 165.60 0.3M
2025-02-27 162.89 165.78 162.72 164.84 0.4M
2025-02-26 162.59 166.44 162.59 164.07 0.5M
2025-02-25 164.40 167.18 164.03 164.20 0.6M
2025-02-24 165.64 167.26 161.79 166.03 0.6M
2025-02-21 163.01 167.29 161.24 164.69 0.8M
2025-02-20 183.70 183.70 161.57 162.99 0.8M
2025-02-19 188.00 190.69 187.62 190.16 0.4M
2025-02-18 186.82 190.39 186.82 188.39 0.2M
2025-02-14 192.44 192.44 187.21 187.61 0.2M
2025-02-13 192.79 195.00 190.23 191.41 0.1M
2025-02-12 192.16 194.33 191.21 191.87 0.1M
2025-02-11 193.74 194.26 191.99 193.09 0.1M
2025-02-10 195.08 196.50 193.66 194.20 0.2M
2025-02-07 194.22 195.61 193.00 193.99 0.1M
2025-02-06 194.36 195.74 193.24 193.40 0.1M
2025-02-05 195.09 197.28 193.47 194.76 0.1M
2025-02-04 193.99 194.67 192.76 193.58 0.2M
2025-02-03 194.38 195.70 189.79 194.08 0.3M
2025-01-31 197.96 198.65 194.82 195.35 0.2M
2025-01-30 196.93 199.63 196.13 198.75 0.1M
2025-01-29 196.98 198.21 193.85 195.27 0.1M
2025-01-28 196.49 204.69 195.30 197.33 0.5M
2025-01-27 192.62 197.37 191.98 196.99 0.2M
2025-01-24 191.92 192.28 190.00 191.22 0.2M
2025-01-23 193.60 194.04 190.00 191.79 0.2M
2025-01-22 195.14 195.44 192.00 193.10 0.4M
2025-01-21 191.90 195.31 190.54 195.23 0.6M
2025-01-17 194.38 194.94 190.31 190.53 0.3M
2025-01-16 192.33 194.50 192.33 193.69 0.1M
2025-01-15 196.43 196.44 190.90 193.04 0.2M
2025-01-14 194.70 197.54 194.68 197.01 0.2M
2025-01-13 191.06 195.00 191.06 194.95 0.1M
2025-01-10 192.89 195.05 192.15 192.78 0.2M
2025-01-08 192.51 194.32 191.23 194.17 0.1M
2025-01-07 191.34 197.18 189.66 193.49 0.3M
2025-01-06 191.00 193.36 189.33 190.19 0.2M
2025-01-03 190.07 192.64 190.00 191.59 0.1M
2025-01-02 192.32 192.32 189.52 189.83 0.1M