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
09:30 194.84 194.84 194.84 194.84 2.1K
09:48 194.61 194.61 194.55 194.55 0.7K
09:53 194.69 194.69 194.69 194.69 0.3K
09:58 194.56 194.56 194.56 194.56 0.9K
10:05 194.95 194.95 194.95 194.95 0.9K
10:13 195.13 195.13 195.13 195.13 0.5K
10:14 195.28 195.28 195.28 195.28 1.7K
10:18 195.36 195.36 195.36 195.36 0.1K
10:20 195.21 195.21 195.21 195.21 0.5K
10:23 194.94 194.94 194.94 194.94 0.6K
10:38 195.23 195.23 195.23 195.23 1.4K
10:57 195.22 195.22 195.22 195.22 1.6K
11:00 195.09 195.09 195.09 195.09 0.7K
11:07 195.17 195.17 195.17 195.17 0.7K
11:12 195.08 195.08 195.08 195.08 0.3K
11:14 195.04 195.31 195.04 195.31 7.7K
11:15 195.41 195.41 195.41 195.41 1.1K
11:18 195.65 195.65 195.65 195.65 0.5K
11:21 195.98 195.98 195.98 195.98 0.6K
11:24 195.97 195.97 195.97 195.97 0.1K
11:25 195.97 195.97 195.97 195.97 0.6K
11:30 196.05 196.05 196.05 196.05 0.1K
11:32 196.04 196.04 196.04 196.04 0.2K
11:33 196.04 196.04 196.04 196.04 0.3K
11:36 196.04 196.04 196.04 196.04 0.3K
11:37 196.00 196.00 196.00 196.00 0.5K
11:38 196.00 196.00 195.85 195.85 0.5K
11:39 196.00 196.00 196.00 196.00 0.7K
11:42 195.90 195.90 195.90 195.90 0.2K
11:43 196.00 196.00 196.00 196.00 0.6K
11:45 196.03 196.03 196.03 196.03 0.8K
11:47 196.03 196.03 196.03 196.03 0.1K
11:48 195.97 195.97 195.91 195.91 2.8K
11:51 195.91 195.91 195.91 195.91 0.5K
11:58 196.15 196.16 196.15 196.16 5.1K
11:59 196.12 196.12 196.12 196.12 0.6K
12:03 196.11 196.11 196.11 196.11 0.2K
12:04 196.07 196.07 196.07 196.07 1.1K
12:08 196.19 196.19 196.10 196.10 0.8K
12:09 196.11 196.11 196.11 196.11 1.0K
12:10 196.11 196.11 196.11 196.11 1.3K
12:11 196.23 196.23 196.23 196.23 1.5K
12:16 196.61 196.61 196.61 196.61 1.5K
12:17 196.73 196.73 196.73 196.73 0.7K
12:21 196.90 196.90 196.90 196.90 0.5K
12:25 196.94 196.94 196.94 196.94 0.3K
12:26 196.86 196.86 196.86 196.86 1.1K
12:27 196.88 196.88 196.88 196.88 0.3K
12:28 196.89 196.89 196.89 196.89 0.3K
12:32 197.08 197.87 197.08 197.87 4.9K
12:33 197.77 198.07 197.77 197.78 1.8K
12:34 197.79 197.79 197.55 197.55 1.0K
12:36 197.47 197.47 197.36 197.36 0.9K
12:39 197.29 197.29 197.29 197.29 0.5K
12:41 197.17 197.17 197.17 197.17 0.3K
12:42 197.13 197.13 197.13 197.13 0.3K
12:43 197.12 197.12 197.12 197.12 1.2K
12:47 197.10 197.10 197.10 197.10 1.5K
12:58 196.99 196.99 196.99 196.99 0.7K
13:06 197.42 197.42 197.42 197.42 1.0K
13:09 197.41 197.41 197.41 197.41 0.9K
13:13 197.43 197.43 197.42 197.42 1.1K
13:22 197.29 197.29 197.29 197.29 1.1K
13:28 197.43 197.43 197.43 197.43 1.6K
13:36 197.83 197.83 197.83 197.83 1.3K
13:44 197.86 197.86 197.86 197.86 0.8K
13:50 198.17 198.17 198.01 198.01 1.3K
13:55 198.58 198.58 198.58 198.58 1.4K
14:01 198.64 198.64 198.42 198.42 1.9K
14:03 198.38 198.38 198.38 198.38 1.8K
14:08 198.66 198.66 198.66 198.66 0.7K
14:13 198.61 198.61 198.61 198.61 0.7K
14:14 198.61 198.61 198.61 198.61 0.4K
14:17 198.61 198.61 198.61 198.61 0.2K
14:18 198.26 198.26 198.26 198.26 1.3K
14:19 198.37 198.37 198.37 198.37 0.2K
14:20 198.50 198.50 198.50 198.50 1.3K
14:26 198.44 198.44 198.44 198.44 0.8K
14:28 198.55 198.55 198.55 198.55 1.1K
14:31 198.45 198.45 198.45 198.45 1.6K
14:32 198.44 198.44 198.44 198.44 3.3K
14:41 198.14 198.14 198.14 198.14 0.6K
14:44 198.28 198.66 198.28 198.66 3.2K
14:46 198.28 198.28 198.28 198.28 5.5K
14:49 198.31 198.31 198.31 198.31 0.9K
14:52 198.51 198.51 198.51 198.51 1.1K
14:57 198.74 198.74 198.74 198.74 0.2K
14:58 198.73 198.73 198.73 198.73 0.6K
14:59 198.68 198.75 198.57 198.75 1.8K
15:03 198.55 198.55 198.55 198.55 0.3K
15:04 198.39 198.39 198.39 198.39 1.0K
15:06 198.58 198.58 198.27 198.27 3.7K
15:08 198.18 198.18 198.18 198.18 0.3K
15:09 198.12 198.12 198.12 198.12 0.3K
15:11 198.24 198.24 198.24 198.24 1.1K
15:12 198.36 198.36 198.36 198.36 0.5K
15:15 198.55 198.55 198.55 198.55 0.4K
15:16 198.52 198.52 198.37 198.37 1.4K
15:21 198.13 198.13 198.06 198.06 1.7K
15:24 198.05 198.05 197.76 197.76 1.9K
15:25 197.46 197.62 197.46 197.60 2.0K
15:26 197.55 197.55 197.55 197.55 2.3K
15:30 197.51 197.55 197.51 197.55 2.4K
15:32 197.57 197.57 197.57 197.57 1.0K
15:35 197.34 197.34 197.34 197.34 0.1K
15:36 197.34 197.34 197.34 197.34 2.5K
15:39 197.58 197.62 197.58 197.61 1.2K
15:40 197.61 197.61 197.61 197.61 0.2K
15:41 197.39 197.39 197.39 197.39 1.0K
15:42 197.36 197.36 197.36 197.36 0.3K
15:43 197.23 197.30 197.22 197.30 1.8K
15:44 197.00 197.26 197.00 197.26 1.2K
15:45 197.17 197.17 197.17 197.17 0.8K
15:46 197.17 197.25 197.17 197.25 0.3K
15:47 197.10 197.13 197.10 197.13 1.2K
15:48 197.10 197.10 197.03 197.10 1.0K
15:49 197.04 197.13 197.04 197.08 0.9K
15:50 196.90 196.99 196.90 196.99 2.1K
15:51 197.00 197.00 196.91 196.91 1.7K
15:52 196.89 196.89 196.83 196.83 2.4K
15:53 196.98 196.98 196.87 196.87 3.6K
15:54 196.77 196.77 196.73 196.73 2.7K
15:55 196.80 196.97 196.80 196.97 2.7K
15:56 196.90 196.90 196.75 196.80 3.4K
15:57 196.84 197.27 196.84 197.27 7.1K
15:58 197.27 197.45 197.26 197.32 4.9K
15:59 197.32 197.43 197.18 197.41 56.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available