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
09:30 202.34 202.34 202.34 202.34 2.0K
09:31 197.80 197.80 197.80 197.80 0.1K
09:35 199.10 200.19 199.10 200.19 3.0K
09:36 198.80 198.80 198.80 198.80 0.2K
09:38 196.60 196.60 196.60 196.60 0.9K
09:40 198.33 198.33 197.51 197.51 0.8K
09:46 198.50 198.50 198.50 198.50 0.2K
09:47 198.50 198.82 198.50 198.82 2.4K
09:48 198.47 198.47 198.47 198.47 0.7K
09:53 197.96 197.96 197.60 197.60 1.4K
10:02 198.34 198.34 198.34 198.34 1.1K
10:03 197.79 197.79 197.79 197.79 0.7K
10:05 197.76 197.76 197.76 197.76 1.1K
10:06 197.76 199.00 197.76 199.00 1.3K
10:10 199.31 199.31 199.31 199.31 3.4K
10:16 198.99 198.99 198.99 198.99 0.2K
10:17 198.99 198.99 198.99 198.99 0.5K
10:24 198.59 198.59 198.59 198.59 0.6K
10:26 198.17 198.17 198.17 198.17 0.2K
10:27 198.17 198.17 198.00 198.00 0.4K
10:28 198.30 198.30 198.30 198.30 0.1K
10:29 198.31 198.41 198.31 198.41 0.4K
10:30 198.41 198.41 198.41 198.41 0.5K
10:32 198.39 198.40 198.39 198.40 0.3K
10:33 198.40 198.40 198.40 198.40 0.6K
10:39 197.84 197.84 197.84 197.84 0.9K
10:40 197.73 197.73 197.73 197.73 0.1K
10:41 197.46 197.46 197.46 197.46 1.5K
10:46 196.40 196.40 196.40 196.40 0.4K
10:48 196.93 196.93 196.87 196.87 0.2K
10:49 197.33 197.33 196.87 196.87 0.7K
10:50 196.99 197.41 196.99 197.41 3.8K
10:56 197.72 197.72 197.72 197.72 0.3K
10:57 197.80 197.80 197.80 197.80 0.1K
10:58 198.57 198.57 198.57 198.57 0.5K
10:59 198.67 198.67 198.67 198.67 0.5K
11:00 198.67 198.67 198.67 198.67 0.6K
11:01 198.66 198.66 198.66 198.66 0.3K
11:03 198.66 198.66 198.66 198.66 0.6K
11:05 198.78 198.78 198.78 198.78 0.6K
11:09 198.82 198.82 198.82 198.82 0.4K
11:10 198.90 198.90 198.90 198.90 0.4K
11:14 198.92 198.92 198.92 198.92 1.2K
11:31 198.40 198.40 198.40 198.40 0.7K
11:32 198.33 198.33 198.33 198.33 0.7K
11:34 198.33 198.86 198.33 198.86 3.4K
11:35 198.95 198.95 198.95 198.95 0.1K
11:36 199.17 199.23 199.17 199.23 0.4K
11:37 199.34 199.34 199.34 199.34 1.2K
11:45 198.76 198.76 198.76 198.76 1.4K
11:56 198.64 199.08 198.64 198.64 1.6K
11:57 199.35 199.35 199.35 199.35 1.8K
12:02 199.19 199.19 199.19 199.19 0.4K
12:09 199.13 199.13 199.13 199.13 0.5K
12:12 198.99 198.99 198.99 198.99 0.4K
12:13 198.96 198.96 198.96 198.96 0.1K
12:14 199.22 199.22 199.22 199.22 0.3K
12:16 198.98 198.98 198.98 198.98 0.2K
12:17 199.03 199.26 198.96 199.26 1.2K
12:18 199.28 199.28 199.28 199.28 1.7K
12:21 200.01 200.12 199.81 199.81 1.3K
12:23 199.38 199.38 199.38 199.38 0.8K
12:29 198.91 198.91 198.90 198.90 0.7K
12:30 198.94 198.94 198.90 198.90 0.7K
12:32 198.90 199.08 198.90 199.08 1.3K
12:35 198.98 198.98 198.98 198.98 0.1K
12:37 199.04 199.06 199.04 199.06 0.7K
12:41 199.39 199.39 199.39 199.39 0.6K
12:43 199.20 199.20 199.20 199.20 0.2K
12:44 199.29 199.29 199.01 199.01 1.8K
12:51 198.90 198.90 198.90 198.90 0.5K
12:52 198.73 198.73 198.73 198.73 1.4K
12:59 199.00 199.00 199.00 199.00 0.6K
13:01 199.00 199.00 199.00 199.00 1.1K
13:02 199.00 199.49 199.00 199.49 2.3K
13:04 199.52 199.52 199.52 199.52 0.2K
13:06 199.52 199.52 199.52 199.52 0.1K
13:07 199.52 199.52 199.52 199.52 1.1K
13:17 199.70 200.01 199.70 200.01 1.5K
13:18 199.79 199.79 199.79 199.79 1.9K
13:24 198.77 198.77 198.77 198.77 0.6K
13:25 198.90 198.90 198.65 198.65 0.7K
13:26 198.53 199.11 198.53 199.11 3.7K
13:27 198.99 199.35 198.97 198.97 3.9K
13:28 198.97 199.27 198.95 199.27 2.4K
13:29 199.04 199.04 198.94 199.00 0.4K
13:30 199.00 199.00 199.00 199.00 1.4K
13:31 198.92 198.92 198.87 198.87 0.4K
13:33 198.93 198.93 198.93 198.93 0.4K
13:34 198.85 199.25 198.85 199.25 0.8K
13:35 199.05 199.05 198.95 198.95 0.4K
13:36 198.95 199.06 198.95 199.06 0.7K
13:37 199.06 199.33 199.06 199.06 1.4K
13:44 199.74 199.74 199.43 199.43 0.5K
13:46 199.07 199.12 199.07 199.12 0.9K
13:47 199.25 199.25 199.04 199.04 2.4K
13:48 199.04 199.40 199.04 199.12 2.2K
13:49 199.20 199.20 199.20 199.20 0.6K
13:51 199.38 199.38 199.38 199.38 0.4K
13:52 199.43 199.43 199.43 199.43 0.3K
13:53 199.36 199.38 199.36 199.38 0.7K
13:55 199.57 199.57 199.50 199.53 0.4K
13:56 199.42 199.76 199.42 199.76 1.9K
13:57 199.62 199.62 199.49 199.49 2.4K
13:58 199.51 199.51 199.37 199.37 1.0K
13:59 199.47 199.54 199.44 199.44 2.0K
14:00 199.40 199.40 199.17 199.25 4.3K
14:01 199.37 199.37 199.19 199.23 8.3K
14:02 199.23 199.77 199.23 199.69 6.1K
14:03 199.60 199.60 199.60 199.60 0.3K
14:05 199.63 199.63 199.63 199.63 0.2K
14:06 199.59 199.59 199.59 199.59 0.7K
14:07 199.46 199.51 199.40 199.40 2.6K
14:08 199.44 199.47 199.43 199.47 1.4K
14:09 199.47 199.47 199.44 199.44 1.2K
14:10 199.25 199.39 199.21 199.21 2.8K
14:11 199.13 199.43 199.13 199.43 3.9K
14:12 199.52 199.78 199.49 199.56 3.7K
14:13 200.07 200.13 200.07 200.13 0.9K
14:14 200.17 200.17 200.17 200.17 1.2K
14:15 199.70 199.70 199.70 199.70 0.8K
14:16 199.49 199.49 199.49 199.49 0.3K
14:17 199.91 199.91 199.91 199.91 0.7K
14:19 200.18 200.18 199.86 199.86 1.1K
14:20 199.86 199.87 199.86 199.87 0.9K
14:23 199.82 200.01 199.82 200.01 2.5K
14:24 200.17 200.17 200.00 200.00 1.0K
14:25 200.09 200.09 200.00 200.00 0.6K
14:26 199.90 199.90 199.90 199.90 2.1K
14:31 199.63 199.63 199.63 199.63 1.6K
14:36 199.58 199.58 199.58 199.58 1.2K
14:37 199.63 199.63 199.63 199.63 1.2K
14:46 200.15 200.15 200.15 200.15 1.1K
14:48 200.11 200.11 199.86 199.86 0.6K
14:49 199.87 199.87 199.86 199.87 0.7K
14:54 200.16 200.16 200.16 200.16 2.2K
14:58 199.70 199.70 199.70 199.70 1.2K
15:02 200.03 200.03 200.03 200.03 0.4K
15:03 200.12 200.12 200.12 200.12 1.5K
15:04 200.09 200.09 200.09 200.09 0.7K
15:06 200.06 200.06 200.06 200.06 0.2K
15:08 200.00 200.00 200.00 200.00 0.7K
15:17 199.63 199.68 199.63 199.68 2.4K
15:26 199.40 199.71 199.40 199.71 1.2K
15:29 200.03 200.03 200.03 200.03 0.6K
15:33 199.71 200.11 199.71 200.11 7.6K
15:36 200.00 200.10 200.00 200.10 0.7K
15:37 199.79 199.79 199.79 199.79 2.3K
15:39 199.39 199.39 199.39 199.39 2.5K
15:47 199.38 199.38 199.38 199.38 0.3K
15:48 199.39 199.39 199.13 199.13 1.9K
15:50 199.33 199.59 199.33 199.59 1.2K
15:51 199.59 199.59 199.47 199.47 1.1K
15:52 199.66 199.71 199.66 199.71 0.9K
15:53 199.71 199.71 199.71 199.71 0.9K
15:55 199.41 199.70 199.41 199.70 2.6K
15:56 199.92 199.92 199.64 199.64 6.7K
15:57 199.59 199.59 199.59 199.59 1.9K
15:58 199.67 199.78 199.65 199.65 2.5K
15:59 199.79 199.91 199.69 199.71 52.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available