FTI Consulting

FCN
🏛️ usa →
160.65
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 200.26 200.26 200.26 200.26 0.9K
09:38 199.74 199.74 199.58 199.58 1.4K
09:41 199.24 199.24 199.24 199.24 0.5K
09:43 199.26 199.26 199.26 199.26 0.5K
09:45 199.22 199.22 199.22 199.22 0.6K
09:48 198.76 198.76 198.03 198.03 0.5K
09:49 198.55 198.55 198.55 198.55 0.6K
09:50 198.69 198.69 198.69 198.69 1.3K
09:51 198.59 198.59 198.59 198.59 0.8K
09:52 198.64 198.64 198.64 198.64 0.3K
09:54 198.60 198.60 198.60 198.60 1.4K
09:59 198.30 198.46 198.30 198.46 5.2K
10:00 198.50 198.50 198.40 198.48 1.1K
10:02 198.73 199.10 198.73 199.10 1.1K
10:04 199.12 199.20 199.12 199.20 2.1K
10:06 198.78 198.78 198.78 198.78 1.1K
10:09 197.62 197.62 197.62 197.62 0.4K
10:10 197.12 197.23 197.09 197.23 5.0K
10:14 197.71 197.71 197.69 197.69 2.2K
10:19 197.58 197.58 197.58 197.58 0.7K
10:21 197.69 197.69 197.69 197.69 0.1K
10:22 197.69 197.69 197.69 197.69 0.3K
10:24 198.06 198.06 198.06 198.06 0.8K
10:26 198.01 198.16 198.01 198.16 2.1K
10:36 198.02 198.02 198.02 198.02 0.3K
10:38 198.47 198.47 198.47 198.47 2.2K
10:47 198.22 198.22 198.22 198.22 0.6K
10:57 198.30 198.30 198.30 198.30 0.3K
10:59 198.21 198.21 198.21 198.21 0.2K
11:00 198.00 198.00 198.00 198.00 0.6K
11:05 197.67 197.67 197.67 197.67 2.3K
11:19 197.19 197.19 197.19 197.19 0.9K
11:23 197.15 197.17 197.15 197.17 0.8K
11:24 197.12 197.12 197.12 197.12 0.4K
11:34 197.54 197.54 197.54 197.54 1.1K
11:36 197.63 197.63 197.63 197.63 1.9K
11:52 197.27 197.29 197.27 197.29 0.8K
11:55 196.95 196.95 196.95 196.95 1.6K
11:58 196.89 196.89 196.89 196.89 0.2K
12:03 196.85 196.85 196.85 196.85 0.8K
12:06 196.81 196.81 196.81 196.81 0.9K
12:18 196.81 196.81 196.81 196.81 0.9K
12:26 196.65 196.65 196.65 196.65 1.0K
12:28 196.77 196.77 196.77 196.77 0.7K
12:34 196.51 196.51 196.51 196.51 0.3K
12:35 196.51 196.51 196.51 196.51 0.4K
12:38 196.51 196.51 196.51 196.51 0.2K
12:39 196.71 196.91 196.71 196.91 1.8K
12:42 196.71 196.71 196.71 196.71 1.1K
12:45 196.71 196.71 196.71 196.71 0.4K
12:49 196.27 196.27 196.27 196.27 0.4K
12:54 196.46 196.46 196.46 196.46 0.3K
12:56 196.46 196.46 196.46 196.46 0.3K
12:59 196.78 196.78 196.78 196.78 0.3K
13:01 196.46 196.46 196.46 196.46 1.0K
13:04 196.71 196.71 196.71 196.71 0.7K
13:08 196.59 196.59 196.59 196.59 0.3K
13:09 196.72 196.72 196.72 196.71 0.6K
13:11 196.41 196.41 196.41 196.41 0.7K
13:15 196.46 196.46 196.46 196.46 0.4K
13:19 196.73 196.73 196.73 196.73 0.6K
13:20 196.40 196.40 196.40 196.40 2.1K
13:24 196.26 196.26 196.18 196.18 1.9K
13:25 195.94 195.94 195.94 195.94 0.3K
13:26 195.93 195.93 195.49 195.85 2.3K
13:27 195.54 195.54 195.54 195.54 0.4K
13:31 195.73 195.73 195.73 195.73 1.1K
13:35 195.73 195.73 195.73 195.73 0.5K
13:39 195.53 195.66 195.53 195.66 1.9K
13:42 195.63 195.63 195.50 195.50 1.5K
13:47 195.68 195.68 195.48 195.48 0.6K
13:48 195.93 195.93 195.63 195.85 7.8K
13:49 195.79 195.79 195.53 195.53 3.9K
13:50 195.53 195.53 195.53 195.53 0.5K
13:51 195.72 195.72 195.72 195.72 0.5K
13:54 196.00 196.00 196.00 196.00 2.0K
14:02 195.75 195.75 195.75 195.75 0.5K
14:04 195.50 195.50 195.50 195.50 0.3K
14:06 195.79 195.79 195.79 195.79 0.5K
14:11 195.57 195.57 195.57 195.57 0.3K
14:13 195.78 195.78 195.57 195.57 0.3K
14:14 195.78 195.78 195.78 195.78 0.7K
14:18 195.76 195.76 195.43 195.62 5.6K
14:22 195.78 195.93 195.71 195.93 4.4K
14:23 195.71 196.01 195.71 196.01 1.3K
14:27 196.40 196.40 196.40 196.40 0.5K
14:32 196.68 196.68 196.68 196.68 0.4K
14:35 196.59 196.78 196.59 196.78 0.8K
14:38 197.05 197.05 197.05 197.05 0.3K
14:40 196.91 196.91 196.91 196.91 0.3K
14:41 197.19 197.19 197.19 197.19 0.7K
14:42 197.48 197.54 197.48 197.54 0.5K
14:43 197.19 197.19 197.19 197.19 1.8K
14:46 197.38 197.38 197.38 197.38 0.7K
14:49 197.31 197.31 197.31 197.31 0.3K
14:51 197.31 197.31 197.31 197.31 0.2K
14:52 197.31 197.57 197.31 197.57 8.8K
14:53 197.61 197.61 197.57 197.57 1.2K
14:54 197.82 197.82 197.82 197.82 0.6K
14:58 197.62 197.62 197.62 197.62 0.8K
14:59 197.65 197.65 197.52 197.52 2.0K
15:12 196.72 196.72 196.72 196.72 0.9K
15:14 196.50 196.50 196.50 196.50 0.2K
15:16 196.68 196.70 196.68 196.70 2.5K
15:19 196.72 196.72 196.72 196.72 0.7K
15:21 196.36 196.49 196.36 196.49 3.8K
15:23 196.49 196.49 196.49 196.49 0.8K
15:26 196.44 196.44 196.44 196.44 0.4K
15:27 196.39 196.39 196.39 196.39 0.9K
15:32 196.41 196.41 196.41 196.41 0.5K
15:34 195.80 195.80 195.80 195.80 3.4K
15:36 195.75 196.18 195.75 196.18 1.7K
15:37 196.18 196.18 196.02 196.02 1.3K
15:40 196.07 196.07 196.07 196.07 0.4K
15:43 196.11 196.11 196.11 196.11 0.6K
15:46 196.12 196.12 196.09 196.09 0.8K
15:47 196.09 196.09 196.09 196.09 0.7K
15:48 196.09 196.09 196.09 196.09 1.6K
15:49 196.05 196.05 196.05 196.05 1.1K
15:50 196.00 196.00 196.00 196.00 0.4K
15:51 196.03 196.03 195.86 195.86 1.7K
15:52 195.93 195.93 195.93 195.93 0.7K
15:53 195.89 195.89 195.89 195.89 2.4K
15:54 195.96 196.00 195.96 196.00 4.7K
15:55 196.00 196.13 196.00 196.13 3.2K
15:56 196.10 196.10 195.99 196.02 3.5K
15:57 196.00 196.00 195.86 195.86 2.7K
15:58 195.86 195.86 195.78 195.79 6.9K
15:59 195.81 196.10 195.77 195.79 51.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available