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
09:31 197.06 197.06 197.06 197.06 0.9K
09:33 197.07 197.07 197.07 197.07 0.2K
09:34 196.90 196.90 196.90 196.90 0.8K
09:45 197.46 197.46 197.46 197.46 0.1K
09:46 197.72 197.72 197.72 197.72 1.7K
09:56 197.32 197.32 197.32 197.32 0.5K
10:01 196.91 196.91 196.91 196.91 1.1K
10:05 197.05 197.05 197.05 197.05 0.7K
10:09 197.00 197.00 197.00 197.00 0.2K
10:11 197.12 197.24 196.65 197.12 1.8K
10:13 196.43 196.43 196.43 196.43 0.2K
10:14 196.58 196.58 196.58 196.58 2.0K
10:18 196.54 196.57 196.54 196.57 0.9K
10:20 196.56 196.56 196.56 196.56 0.2K
10:21 196.57 196.57 196.57 196.57 0.4K
10:26 196.28 196.28 196.28 196.28 2.7K
10:30 196.28 196.28 196.28 196.28 0.2K
10:32 196.26 196.26 196.26 196.26 0.6K
10:34 196.26 196.26 196.26 196.26 2.2K
10:36 196.27 196.28 196.25 196.28 1.5K
10:37 196.28 196.28 196.28 196.28 2.2K
10:38 196.02 196.28 196.02 196.28 2.0K
10:39 196.18 196.32 196.18 196.32 4.0K
10:40 196.43 196.43 196.25 196.25 4.4K
10:41 196.25 196.31 196.19 196.19 4.2K
10:42 196.25 196.30 196.25 196.30 1.4K
10:46 196.52 196.52 196.52 196.52 0.6K
10:48 195.89 195.89 195.89 195.89 2.0K
10:51 196.71 196.71 196.71 196.71 0.6K
10:57 196.41 196.41 196.41 196.41 0.7K
11:05 196.71 196.71 196.71 196.71 1.4K
11:08 196.19 196.19 196.19 196.19 0.4K
11:12 195.73 195.73 195.73 195.73 0.7K
11:13 195.50 195.50 195.50 195.50 0.8K
11:16 195.46 195.46 195.45 195.45 1.3K
11:19 196.52 196.54 196.52 196.54 1.0K
11:24 196.04 196.04 196.04 196.04 2.7K
11:25 195.86 195.86 195.86 195.86 4.1K
11:28 196.26 196.26 196.26 196.26 0.9K
11:33 196.15 196.15 196.15 196.15 0.9K
11:41 195.97 195.97 195.97 195.97 0.9K
11:42 195.99 195.99 195.99 195.99 0.4K
11:46 195.63 195.63 195.63 195.63 0.5K
11:48 195.95 196.25 195.95 196.25 1.3K
11:50 195.73 195.73 195.73 195.73 1.1K
12:00 195.85 195.85 195.85 195.85 0.8K
12:02 195.65 195.65 195.65 195.65 0.1K
12:03 195.65 195.65 195.47 195.47 0.9K
12:04 195.57 195.57 195.57 195.57 0.5K
12:08 195.48 195.48 195.46 195.46 1.7K
12:09 195.47 195.78 195.47 195.78 2.9K
12:11 195.65 195.74 195.65 195.74 3.5K
12:12 195.93 195.93 195.93 195.93 0.5K
12:16 196.23 196.23 196.23 196.23 0.9K
12:21 196.44 196.44 196.44 196.44 0.6K
12:29 196.60 196.60 196.60 196.60 0.4K
12:31 196.61 196.61 196.61 196.61 0.3K
12:33 196.53 196.53 196.53 196.53 0.2K
12:34 196.54 196.54 196.54 196.54 0.4K
12:39 196.55 196.55 196.55 196.55 0.3K
12:43 196.65 196.65 196.65 196.65 0.5K
12:44 196.65 196.65 196.65 196.65 0.8K
12:46 196.39 196.39 196.39 196.39 0.6K
12:47 196.27 196.27 195.98 195.98 11.0K
12:49 196.40 196.40 196.35 196.35 2.2K
12:50 196.39 196.55 196.39 196.42 2.4K
12:51 196.40 196.40 196.40 196.40 3.8K
12:52 196.72 196.72 196.72 196.72 0.5K
12:55 196.56 196.56 196.56 196.56 0.4K
12:56 196.58 196.58 196.43 196.43 1.3K
12:57 196.46 196.49 196.46 196.49 2.1K
12:59 196.70 196.70 196.66 196.66 1.3K
13:01 196.62 196.62 196.62 196.62 0.2K
13:02 196.62 196.62 196.43 196.43 2.6K
13:05 196.47 196.47 196.47 196.47 0.8K
13:09 196.25 196.25 196.25 196.25 0.8K
13:14 196.25 196.25 196.25 196.25 0.8K
13:22 196.34 196.34 196.24 196.24 0.6K
13:23 196.45 196.56 196.45 196.56 2.2K
13:30 196.58 196.58 196.58 196.58 0.1K
13:31 196.97 196.97 196.71 196.71 0.5K
13:36 196.95 196.95 196.95 196.95 0.2K
13:38 197.06 197.21 197.03 197.21 0.8K
13:40 197.21 197.21 197.21 197.21 0.3K
13:42 197.20 197.20 197.20 197.20 0.7K
13:53 197.17 197.17 197.17 197.17 0.2K
13:55 197.20 197.20 197.20 197.20 0.8K
13:59 197.39 197.39 197.39 197.39 0.1K
14:00 197.72 198.26 197.72 198.26 1.1K
14:01 196.61 196.61 196.61 196.61 2.1K
14:02 196.45 196.45 196.45 196.45 0.3K
14:03 196.46 196.46 196.46 196.46 1.9K
14:05 197.02 197.04 197.02 197.04 0.9K
14:07 196.39 196.39 196.39 196.39 1.3K
14:11 196.51 196.51 196.51 196.51 1.0K
14:17 196.40 196.40 196.40 196.40 0.7K
14:23 196.00 196.00 196.00 196.00 1.0K
14:25 196.06 196.06 196.06 196.06 0.3K
14:27 196.06 196.14 196.06 196.07 2.6K
14:32 196.07 196.07 196.06 196.06 1.2K
14:37 196.00 196.00 196.00 196.00 0.5K
14:38 196.04 196.04 196.04 196.04 0.8K
14:39 195.57 195.57 195.57 195.57 3.6K
14:41 195.51 195.51 195.51 195.51 1.0K
14:43 195.26 195.26 195.26 195.26 0.4K
14:46 195.01 195.01 195.01 195.01 1.1K
14:50 195.10 195.10 195.10 195.10 0.6K
14:52 195.00 195.00 195.00 195.00 1.3K
14:54 194.94 194.94 194.94 194.94 0.4K
14:55 194.73 194.73 194.73 194.73 0.1K
14:56 194.89 194.89 194.68 194.68 0.6K
14:57 194.51 194.51 194.50 194.50 0.6K
14:59 194.66 194.66 194.66 194.66 0.8K
15:03 194.48 194.48 194.38 194.38 1.1K
15:07 194.50 194.50 194.50 194.50 0.6K
15:10 194.43 194.43 194.43 194.43 1.4K
15:12 194.40 194.40 194.40 194.40 0.2K
15:13 194.43 194.43 194.43 194.43 0.7K
15:15 194.49 194.61 194.46 194.46 8.8K
15:16 194.53 194.70 194.53 194.55 4.8K
15:17 194.21 194.21 193.95 193.95 3.6K
15:18 194.00 194.00 194.00 194.00 0.9K
15:20 194.07 194.07 194.07 194.07 0.7K
15:21 194.02 194.36 194.02 194.26 8.6K
15:22 194.27 194.36 194.19 194.19 14.6K
15:23 194.09 194.22 193.96 193.96 9.1K
15:24 194.10 194.10 194.00 194.08 3.8K
15:25 194.09 194.12 193.97 193.97 4.6K
15:26 193.86 193.86 193.86 193.86 0.8K
15:27 193.75 193.75 193.75 193.75 0.8K
15:29 193.78 193.78 193.78 193.78 0.2K
15:30 193.78 193.78 193.73 193.73 0.8K
15:31 193.59 193.66 193.59 193.66 1.4K
15:32 193.85 193.85 193.85 193.85 0.8K
15:33 194.08 194.11 194.08 194.11 1.7K
15:35 193.96 193.96 193.96 193.96 1.3K
15:37 193.78 193.78 193.56 193.56 1.0K
15:38 193.62 193.62 193.62 193.62 0.2K
15:39 193.47 193.47 193.47 193.47 1.8K
15:40 193.19 193.19 193.19 193.19 0.4K
15:41 193.21 193.22 193.21 193.22 0.5K
15:43 193.21 193.21 193.21 193.21 0.4K
15:44 192.95 192.95 192.72 192.72 1.3K
15:45 192.41 192.41 192.19 192.19 3.4K
15:46 192.66 192.87 192.66 192.87 0.3K
15:47 192.67 192.67 192.39 192.39 1.1K
15:48 192.74 192.84 192.74 192.84 1.2K
15:49 192.57 192.57 192.20 192.20 2.8K
15:51 192.46 192.46 192.46 192.46 1.1K
15:52 192.50 192.50 192.47 192.47 0.9K
15:53 192.78 192.78 192.78 192.78 2.0K
15:55 192.64 192.64 192.64 192.64 1.6K
15:56 192.54 192.76 192.54 192.74 3.2K
15:57 192.68 192.95 192.68 192.95 2.0K
15:58 192.85 192.85 192.73 192.73 5.6K
15:59 193.01 193.05 192.71 192.83 59.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available