FTI Consulting

FCN
🏛️ usa →
161.07
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 201.12 201.12 201.12 201.12 1.9K
09:34 201.17 201.17 201.17 201.17 0.1K
09:35 201.59 201.59 201.59 201.59 0.6K
09:41 200.96 200.96 200.96 200.96 0.1K
09:42 200.98 200.98 200.98 200.98 0.4K
09:44 200.00 200.00 200.00 200.00 0.7K
09:57 200.87 200.89 200.87 200.89 0.3K
10:01 200.08 200.08 200.08 200.08 1.4K
10:04 200.26 200.26 200.26 200.26 0.2K
10:05 200.26 200.26 199.99 199.99 2.1K
10:25 200.60 200.60 200.60 200.60 1.8K
10:26 200.27 200.27 200.27 200.27 0.2K
10:28 200.95 200.95 200.95 200.95 0.3K
10:29 200.77 200.77 200.77 200.77 0.2K
10:30 200.82 200.82 200.82 200.82 0.3K
10:31 200.76 200.76 200.76 200.76 0.2K
10:33 200.77 200.77 200.77 200.77 0.5K
10:35 201.44 201.44 201.44 201.44 1.3K
10:41 200.82 200.82 200.82 200.82 0.1K
10:42 201.08 201.27 201.08 201.27 1.9K
10:43 201.05 201.05 201.05 201.05 0.6K
10:59 201.02 201.02 201.02 201.02 0.4K
11:00 200.65 200.65 200.59 200.59 0.3K
11:01 200.59 200.95 200.59 200.95 1.4K
11:02 201.00 201.00 200.59 200.59 1.0K
11:03 200.50 200.50 200.35 200.35 1.8K
11:07 200.93 200.93 200.93 200.93 0.3K
11:08 200.35 200.35 200.35 200.35 1.0K
11:14 200.37 200.37 200.37 200.37 2.8K
11:27 199.93 200.05 199.77 200.05 2.4K
11:36 199.42 199.42 199.19 199.19 4.3K
11:38 199.41 199.41 199.41 199.41 1.6K
11:55 199.23 199.23 199.23 199.23 1.6K
11:59 199.21 199.21 199.21 199.21 0.7K
12:04 199.26 199.26 199.26 199.26 0.5K
12:06 199.15 199.15 199.05 199.05 1.7K
12:21 199.07 199.07 199.07 199.07 1.5K
12:37 199.07 199.07 199.07 199.07 0.6K
12:39 199.06 199.06 199.06 199.06 2.2K
12:59 198.83 198.83 198.83 198.83 0.7K
13:03 198.84 198.84 198.84 198.84 0.8K
13:08 199.30 199.30 199.30 199.30 1.3K
13:09 199.41 199.41 199.41 199.41 1.0K
13:16 199.40 199.40 199.40 199.40 1.5K
13:18 198.95 198.95 198.69 198.69 2.1K
13:22 198.09 198.09 198.09 198.09 0.3K
13:23 198.09 198.46 198.09 198.46 1.6K
13:27 198.40 198.40 198.40 198.40 1.1K
13:29 198.40 198.40 198.40 198.40 0.7K
13:35 198.40 198.40 198.40 198.40 0.8K
13:37 198.40 198.40 198.40 198.40 1.5K
13:40 198.08 198.08 198.08 198.08 0.7K
13:42 197.82 198.15 197.82 198.15 1.2K
13:47 198.10 198.53 198.10 198.53 1.3K
13:48 198.71 198.71 198.71 198.71 0.2K
13:50 198.53 198.53 198.53 198.53 3.2K
13:58 197.97 197.97 197.97 197.97 1.5K
14:03 198.11 198.17 198.11 198.17 2.8K
14:05 198.42 198.42 197.93 197.93 2.3K
14:06 197.97 197.97 197.97 197.97 1.1K
14:09 197.71 197.71 197.67 197.67 0.6K
14:10 197.63 197.63 197.63 197.63 1.2K
14:11 198.14 198.14 198.14 198.14 0.5K
14:12 197.30 197.30 197.30 197.30 0.4K
14:14 197.31 197.40 197.31 197.40 1.0K
14:16 197.64 197.64 197.64 197.64 1.4K
14:23 198.05 198.05 198.05 198.05 2.3K
14:31 197.74 197.74 197.74 197.74 1.8K
14:34 197.40 197.40 197.40 197.40 0.4K
14:35 197.63 197.63 197.63 197.63 1.0K
14:36 197.62 197.62 197.62 197.62 3.5K
14:48 197.50 197.50 197.50 197.50 0.4K
14:50 197.50 197.50 197.50 197.50 2.3K
14:56 197.60 197.77 197.60 197.77 2.5K
14:59 197.69 197.69 197.69 197.69 2.6K
15:02 197.37 197.37 197.37 197.37 0.8K
15:05 197.36 197.36 197.13 197.13 3.5K
15:13 197.52 197.52 197.52 197.52 6.4K
15:21 197.50 197.50 197.50 197.50 0.3K
15:22 197.53 197.53 197.53 197.53 2.0K
15:23 197.59 197.59 197.59 197.59 1.7K
15:25 197.66 197.66 197.66 197.66 1.1K
15:26 197.62 197.62 197.62 197.62 0.5K
15:27 197.62 197.62 197.62 197.62 2.0K
15:34 197.58 197.58 197.58 197.58 2.0K
15:35 197.53 197.61 197.52 197.52 2.6K
15:36 197.52 197.61 197.52 197.61 1.3K
15:37 197.64 197.64 197.64 197.64 0.6K
15:38 197.56 197.56 197.56 197.56 0.4K
15:39 197.57 197.62 197.57 197.62 0.8K
15:40 197.59 197.65 197.59 197.65 1.5K
15:41 197.62 197.62 197.62 197.62 0.5K
15:42 197.68 197.68 197.68 197.68 1.8K
15:43 197.55 197.55 197.55 197.55 1.8K
15:45 197.63 197.63 197.63 197.63 1.5K
15:46 197.65 197.65 197.65 197.65 0.5K
15:47 197.51 197.51 197.51 197.51 0.7K
15:48 197.65 197.72 197.65 197.72 1.3K
15:49 197.76 197.76 197.76 197.76 1.0K
15:50 197.81 197.81 197.81 197.81 2.0K
15:52 198.02 198.02 197.87 197.87 1.6K
15:53 197.82 197.82 197.82 197.82 2.7K
15:54 197.63 197.63 197.63 197.63 1.9K
15:55 197.54 197.60 197.54 197.58 3.7K
15:56 197.60 197.60 197.60 197.60 1.0K
15:57 197.69 197.82 197.47 197.47 6.5K
15:58 197.60 197.60 197.48 197.49 6.6K
15:59 197.55 198.04 197.55 198.00 43.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available