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
09:34 199.20 199.20 199.20 199.20 3.7K
10:03 199.05 199.05 199.05 199.05 0.6K
10:06 199.22 199.22 199.22 199.22 0.5K
10:09 199.72 199.72 199.72 199.72 0.9K
10:13 200.20 200.20 200.20 200.20 0.1K
10:15 200.20 200.20 200.20 200.20 1.6K
10:19 200.09 200.09 200.09 200.09 0.5K
10:22 199.65 199.65 199.58 199.58 2.3K
10:47 199.65 199.65 199.65 199.65 0.4K
10:49 199.63 199.63 199.63 199.63 0.7K
10:53 199.54 199.54 199.54 199.54 0.1K
10:54 199.54 199.54 199.54 199.54 0.2K
10:57 199.94 199.94 199.94 199.94 3.8K
11:29 199.87 199.87 199.87 199.87 1.0K
11:31 199.77 199.77 199.69 199.69 1.5K
11:34 199.66 199.66 199.66 199.66 0.7K
11:52 199.71 199.71 199.71 199.71 0.5K
11:57 199.71 199.71 199.71 199.71 1.1K
12:04 199.14 199.14 199.14 199.14 1.0K
12:07 199.13 199.13 199.13 199.13 0.5K
12:11 199.38 199.38 199.38 199.38 0.3K
12:14 199.18 199.18 199.18 199.18 0.1K
12:15 199.38 199.38 199.38 199.38 1.6K
12:25 199.75 199.75 199.75 199.75 1.4K
12:33 200.19 200.19 200.19 200.19 1.7K
12:52 200.34 200.34 200.34 200.34 0.1K
12:54 200.33 200.33 200.33 200.33 1.2K
13:01 200.42 200.42 200.42 200.42 0.3K
13:07 200.36 200.37 200.36 200.37 0.7K
13:08 200.44 200.44 200.44 200.44 0.8K
13:14 200.24 200.24 200.24 200.24 0.2K
13:16 200.43 200.43 200.43 200.43 1.2K
13:39 200.43 200.43 200.43 200.43 0.4K
13:47 200.35 200.35 200.35 200.35 0.2K
13:50 200.33 200.33 200.33 200.33 0.3K
13:54 200.39 200.39 200.39 200.39 0.2K
13:55 200.31 200.31 200.10 200.10 0.7K
14:00 200.22 200.22 200.22 200.22 0.1K
14:01 200.22 200.36 200.22 200.36 1.6K
14:06 200.59 200.59 200.59 200.59 0.3K
14:11 200.40 200.40 200.40 200.40 0.4K
14:13 200.20 200.20 199.82 200.06 1.1K
14:19 199.79 199.79 199.79 199.79 2.2K
14:27 199.64 199.64 199.37 199.37 1.9K
14:28 199.30 199.30 199.30 199.30 0.5K
14:39 199.50 199.50 199.50 199.50 0.6K
14:46 199.36 199.36 199.36 199.36 0.1K
14:47 199.36 199.36 199.36 199.36 1.1K
14:48 199.13 199.13 199.13 199.13 0.9K
14:49 199.10 199.10 199.08 199.08 1.3K
14:50 198.98 198.98 198.98 198.98 0.4K
14:53 199.13 199.13 199.13 199.13 1.1K
14:54 199.28 199.28 199.28 199.28 0.5K
14:57 199.28 199.28 199.28 199.28 2.3K
15:08 198.85 198.85 198.85 198.85 0.4K
15:09 198.86 198.86 198.86 198.86 0.2K
15:12 198.80 198.80 198.65 198.65 1.0K
15:13 198.64 198.65 198.64 198.65 0.3K
15:14 198.64 198.64 198.64 198.64 0.3K
15:17 198.46 198.46 198.46 198.46 0.7K
15:19 198.44 198.44 198.44 198.44 0.8K
15:20 198.41 198.42 198.41 198.42 0.5K
15:21 198.43 198.43 198.43 198.43 0.4K
15:23 198.57 198.57 198.57 198.57 1.5K
15:24 198.56 198.56 198.56 198.56 0.6K
15:25 198.50 198.50 198.50 198.50 0.3K
15:26 198.73 198.73 198.73 198.73 1.7K
15:29 198.85 198.85 198.85 198.85 0.4K
15:32 198.85 198.85 198.59 198.59 1.8K
15:33 198.59 198.59 198.59 198.59 1.0K
15:35 198.97 198.97 198.78 198.78 0.9K
15:37 198.77 198.77 198.77 198.77 0.2K
15:38 198.65 198.65 198.65 198.65 0.7K
15:40 198.70 198.70 198.70 198.70 1.2K
15:42 198.61 198.61 198.61 198.61 0.5K
15:43 198.52 198.52 198.52 198.52 1.0K
15:44 198.46 198.46 198.46 198.46 0.8K
15:45 198.63 198.65 198.63 198.65 2.5K
15:49 198.64 198.79 198.63 198.79 2.7K
15:50 198.73 198.73 198.47 198.47 1.9K
15:51 198.60 198.60 198.45 198.45 1.0K
15:52 198.56 198.56 198.56 198.56 1.4K
15:53 198.54 198.75 198.54 198.75 1.5K
15:54 198.68 198.68 198.42 198.56 5.2K
15:55 198.52 198.52 198.38 198.43 4.2K
15:56 198.43 198.43 198.15 198.15 7.1K
15:57 198.16 198.24 198.10 198.16 4.8K
15:58 198.07 198.07 197.95 197.95 4.6K
15:59 197.97 198.18 197.90 198.18 68.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available