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
09:36 198.51 198.51 198.51 198.51 1.6K
09:37 198.55 198.55 198.55 198.55 1.0K
09:45 197.79 197.79 197.79 197.79 0.3K
09:49 197.30 197.30 197.30 197.30 0.2K
09:52 197.90 197.90 197.90 197.90 0.6K
09:58 197.68 197.68 197.68 197.68 0.3K
10:01 198.26 198.26 198.26 198.26 0.2K
10:02 198.26 198.26 198.26 198.26 0.5K
10:05 198.35 198.90 198.35 198.90 1.7K
10:06 198.44 198.60 198.44 198.60 1.2K
10:07 198.66 198.66 198.66 198.66 0.8K
10:09 198.80 198.80 198.80 198.80 0.8K
10:10 198.08 198.08 198.08 198.08 0.9K
10:11 197.93 197.93 197.93 197.93 0.7K
10:15 197.76 197.76 197.76 197.76 0.7K
10:17 197.76 197.76 197.76 197.76 1.0K
10:26 197.77 197.77 197.77 197.77 0.2K
10:27 197.65 197.65 197.38 197.38 1.6K
10:28 197.59 197.59 197.59 197.59 0.4K
10:29 197.58 197.58 197.58 197.58 0.5K
10:36 197.72 197.72 197.72 197.72 0.5K
10:37 197.72 197.72 197.72 197.72 0.3K
10:38 197.63 197.63 197.62 197.62 0.8K
10:39 198.04 198.04 198.04 198.04 1.0K
10:40 198.04 198.04 198.04 198.04 1.2K
10:47 197.99 197.99 197.99 197.99 0.3K
10:50 197.70 197.70 197.11 197.11 6.3K
10:56 197.28 197.28 197.28 197.28 0.9K
10:57 197.27 197.27 197.27 197.27 0.5K
11:00 197.27 197.27 197.27 197.27 0.5K
11:07 197.57 197.57 197.57 197.57 0.5K
11:08 197.72 197.72 197.72 197.72 0.4K
11:12 198.16 198.16 198.16 198.16 0.2K
11:15 197.82 197.82 197.82 197.82 0.3K
11:19 197.81 197.81 197.81 197.81 0.4K
11:23 197.38 197.38 197.38 197.38 1.2K
11:25 197.57 197.57 197.57 197.57 0.5K
11:31 197.45 197.45 197.45 197.45 0.2K
11:33 197.03 197.03 197.03 197.03 0.9K
11:37 196.60 196.60 196.60 196.60 0.2K
11:38 197.00 197.00 197.00 197.00 0.3K
11:40 197.00 197.00 197.00 197.00 0.7K
11:47 197.20 197.20 197.20 197.20 0.2K
11:48 197.20 197.20 197.20 197.20 0.2K
11:50 196.94 196.94 196.94 196.94 0.2K
11:51 196.94 196.94 196.94 196.94 0.7K
11:52 196.85 196.98 196.85 196.98 1.2K
11:55 197.08 197.08 197.08 197.08 0.7K
11:57 196.73 196.73 196.73 196.73 1.6K
12:03 196.74 196.74 196.62 196.62 1.5K
12:10 196.30 196.30 196.30 196.30 0.2K
12:12 196.31 196.31 196.31 196.31 0.5K
12:21 196.27 196.27 196.27 196.27 0.5K
12:24 196.27 196.27 196.27 196.27 0.3K
12:29 196.11 196.11 196.06 196.06 0.8K
12:31 195.85 195.85 195.85 195.85 1.4K
12:33 195.75 195.75 195.75 195.75 0.2K
12:34 196.01 196.01 196.01 196.01 1.5K
12:42 195.96 195.96 195.96 195.96 0.7K
12:43 196.07 196.27 196.07 196.27 8.0K
12:50 195.96 195.96 195.96 195.96 1.2K
12:53 195.99 195.99 195.99 195.99 0.7K
13:00 196.28 196.28 196.28 196.28 0.7K
13:04 195.99 195.99 195.99 195.99 0.5K
13:10 195.60 195.60 195.60 195.60 1.5K
13:19 195.49 195.49 195.49 195.49 0.7K
13:23 196.00 196.00 196.00 196.00 3.6K
13:30 195.93 195.98 195.93 195.98 1.0K
13:32 195.98 195.98 195.78 195.78 2.6K
13:39 195.78 195.78 195.78 195.78 1.0K
13:40 195.82 195.83 195.82 195.83 3.5K
13:41 196.05 196.05 196.05 196.05 0.2K
13:42 196.05 196.05 196.05 196.05 0.2K
13:43 195.83 195.83 195.83 195.83 0.8K
13:46 195.93 195.93 195.93 195.93 0.2K
13:47 195.93 195.93 195.93 195.93 0.7K
13:50 195.93 195.93 195.93 195.93 0.2K
13:52 195.93 195.93 195.93 195.93 0.5K
13:55 195.93 195.93 195.93 195.93 0.4K
13:59 195.93 195.93 195.93 195.93 0.2K
14:00 195.94 195.94 195.94 195.94 0.4K
14:02 195.99 196.11 195.99 196.00 4.8K
14:03 195.97 195.97 195.97 195.97 0.2K
14:07 196.00 196.00 196.00 196.00 0.7K
14:09 195.96 195.96 195.96 195.96 1.6K
14:11 195.89 195.89 195.89 195.89 0.6K
14:12 195.89 195.89 195.89 195.89 1.6K
14:13 195.89 195.89 195.89 195.89 1.2K
14:15 195.91 195.91 195.91 195.91 1.8K
14:25 195.80 195.80 195.80 195.80 0.5K
14:27 195.78 195.78 195.78 195.78 0.8K
14:29 195.85 195.85 195.68 195.68 1.5K
14:41 195.72 195.72 195.54 195.54 0.9K
14:44 195.60 195.60 195.59 195.59 2.5K
14:50 195.56 195.56 195.56 195.56 0.9K
14:51 195.59 195.59 195.59 195.59 1.0K
14:56 195.60 195.60 195.60 195.60 0.2K
14:57 195.59 195.59 195.59 195.59 2.2K
14:58 195.77 195.77 195.77 195.77 1.7K
15:05 195.82 195.82 195.76 195.76 0.6K
15:08 195.79 195.79 195.79 195.79 0.8K
15:10 195.70 195.70 195.70 195.70 2.4K
15:11 196.36 196.36 196.36 196.36 0.1K
15:12 196.20 196.20 196.20 196.20 3.8K
15:23 196.02 196.02 196.02 196.02 1.5K
15:26 196.02 196.02 196.02 196.02 1.4K
15:27 196.26 196.27 196.26 196.27 1.2K
15:28 196.46 196.46 196.16 196.16 1.5K
15:30 196.19 196.19 196.19 196.19 0.1K
15:31 195.98 196.08 195.98 196.02 1.4K
15:33 196.16 196.60 196.16 196.60 1.5K
15:35 196.38 196.38 196.38 196.38 0.7K
15:36 196.32 196.32 196.32 196.32 0.2K
15:37 196.40 196.40 196.40 196.40 0.4K
15:38 196.20 196.20 195.98 196.06 3.0K
15:39 196.01 196.26 195.93 196.22 2.0K
15:41 196.47 196.47 196.47 196.47 1.8K
15:42 196.67 196.67 196.67 196.67 0.3K
15:43 196.27 196.38 196.27 196.38 2.8K
15:45 196.39 196.44 196.39 196.44 3.9K
15:46 196.43 196.43 196.43 196.43 1.5K
15:48 196.39 196.39 196.39 196.39 0.7K
15:49 196.40 196.49 196.40 196.49 0.7K
15:50 196.49 196.49 196.45 196.45 3.3K
15:51 196.61 196.61 196.49 196.49 1.6K
15:52 196.61 196.61 196.29 196.29 3.7K
15:53 196.45 196.45 196.45 196.45 1.8K
15:54 196.27 196.27 196.27 196.27 1.6K
15:55 196.28 196.50 196.20 196.50 7.6K
15:56 196.42 196.45 196.32 196.33 6.2K
15:57 196.34 196.63 196.34 196.58 6.8K
15:58 196.68 197.02 196.68 197.02 11.8K
15:59 196.87 196.87 196.77 196.77 52.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available