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
09:30 195.90 195.90 195.90 195.90 3.8K
09:32 193.46 193.46 193.46 193.46 0.4K
09:34 192.60 192.87 192.60 192.87 0.4K
09:35 193.83 193.83 193.83 193.83 1.7K
09:37 194.21 194.21 194.21 194.21 0.3K
09:38 193.53 194.59 193.53 194.59 10.8K
09:39 194.84 195.03 194.73 195.03 2.9K
09:45 194.76 194.76 194.76 194.76 0.1K
09:46 194.76 195.08 194.64 195.07 1.3K
09:47 195.51 195.51 195.51 195.51 0.7K
09:48 195.60 195.60 195.25 195.25 0.9K
09:49 195.43 195.43 195.43 195.43 0.4K
09:50 194.65 195.17 194.65 195.17 0.8K
09:51 194.76 194.76 194.76 194.76 0.8K
09:55 193.60 193.60 193.60 193.60 0.3K
09:56 194.44 194.44 194.44 194.44 0.3K
09:58 194.33 194.45 194.33 194.45 0.6K
09:59 194.52 194.52 194.52 194.52 0.9K
10:03 193.75 193.75 193.75 193.75 1.0K
10:05 193.74 193.74 193.74 193.74 0.4K
10:06 193.73 193.73 193.73 193.73 0.5K
10:08 193.50 193.50 193.50 193.50 0.1K
10:09 193.76 193.76 193.76 193.76 0.4K
10:10 193.54 193.54 193.50 193.50 0.5K
10:11 193.76 193.76 193.76 193.76 0.1K
10:12 193.76 194.04 193.76 194.04 0.8K
10:13 194.32 194.32 194.29 194.29 0.5K
10:14 194.40 194.40 194.40 194.40 0.7K
10:15 194.37 194.37 194.37 194.37 0.3K
10:17 194.52 194.52 194.51 194.51 1.1K
10:19 194.12 194.12 194.12 194.12 0.3K
10:20 194.45 194.45 194.45 194.45 0.8K
10:21 194.36 194.36 194.36 194.36 0.2K
10:22 194.69 194.69 194.69 194.69 1.2K
10:27 194.62 194.62 194.59 194.59 1.0K
10:29 194.88 194.88 194.88 194.88 0.3K
10:31 195.09 195.09 195.09 195.09 0.1K
10:32 195.03 195.03 195.03 195.03 0.3K
10:33 195.03 195.03 195.03 195.03 0.6K
10:35 194.76 194.76 194.76 194.76 0.9K
10:37 194.64 194.64 194.64 194.64 0.4K
10:38 195.08 195.08 195.08 195.08 0.9K
10:40 194.88 194.88 194.88 194.88 0.5K
10:41 194.91 194.91 194.59 194.59 1.0K
10:42 194.95 194.95 194.95 194.95 0.6K
10:44 195.38 195.38 195.38 195.38 0.2K
10:47 195.36 195.36 195.36 195.36 0.4K
10:49 195.39 195.49 195.39 195.49 1.6K
10:51 195.53 195.53 195.53 195.53 0.2K
10:52 195.84 195.84 195.54 195.54 0.7K
10:53 195.19 195.19 195.11 195.11 1.6K
10:57 195.30 195.30 195.29 195.29 0.3K
10:58 195.16 195.32 195.00 195.24 1.7K
10:59 195.58 195.58 195.33 195.33 1.2K
11:01 195.71 195.71 195.71 195.71 1.2K
11:04 195.18 195.18 195.18 195.18 1.5K
11:06 195.01 195.01 195.01 195.01 0.4K
11:07 195.07 195.07 195.07 195.07 2.3K
11:08 195.32 195.32 195.32 195.32 1.4K
11:10 195.35 195.35 195.35 195.35 0.3K
11:16 195.31 195.31 195.31 195.31 0.5K
11:20 195.24 195.24 195.24 195.24 0.5K
11:21 195.24 195.24 195.24 195.24 0.1K
11:22 195.35 195.35 195.35 195.35 0.7K
11:23 195.74 195.75 195.74 195.75 0.9K
11:24 195.49 195.63 195.49 195.63 0.8K
11:26 195.80 195.80 195.80 195.80 0.3K
11:28 195.62 195.80 195.62 195.80 0.5K
11:29 195.80 196.11 195.75 195.75 1.3K
11:32 195.79 195.79 195.79 195.79 1.5K
11:39 196.17 196.17 196.17 196.17 0.2K
11:40 196.37 196.37 196.32 196.32 2.8K
11:41 196.25 196.25 196.25 196.25 1.3K
11:44 195.67 195.67 195.61 195.61 1.9K
11:45 196.12 196.12 196.12 196.12 0.3K
11:46 196.23 196.25 196.22 196.22 1.6K
11:47 196.08 196.27 196.08 196.27 0.8K
11:50 196.16 196.16 196.16 196.16 0.3K
11:51 196.20 196.20 196.20 196.20 1.0K
11:55 196.10 196.10 196.10 196.10 1.4K
12:02 195.93 195.93 195.93 195.93 0.2K
12:03 195.90 195.90 195.90 195.90 0.5K
12:04 195.99 195.99 195.99 195.99 0.6K
12:06 196.14 196.14 196.14 196.14 0.2K
12:07 196.37 196.37 196.37 196.37 1.4K
12:12 196.10 196.10 196.10 196.10 1.4K
12:14 196.12 196.12 196.12 196.12 0.2K
12:15 196.45 196.45 196.45 196.45 1.0K
12:16 196.46 196.46 196.46 196.46 0.5K
12:17 196.47 196.47 196.47 196.47 0.2K
12:19 196.48 196.48 196.48 196.48 0.4K
12:21 196.55 196.55 196.55 196.55 0.4K
12:23 196.55 196.55 196.54 196.54 0.5K
12:26 196.65 196.65 196.65 196.65 0.4K
12:28 196.75 196.75 196.51 196.51 1.7K
12:29 196.96 196.96 196.96 196.96 1.9K
12:30 197.02 197.02 196.98 196.98 0.8K
12:31 196.93 196.95 196.93 196.95 0.6K
12:33 196.77 197.13 196.77 197.13 0.4K
12:34 196.95 196.95 196.95 196.95 0.1K
12:35 196.95 196.95 196.95 196.95 0.3K
12:36 196.94 196.94 196.94 196.94 1.2K
12:39 197.41 197.41 197.41 197.41 0.2K
12:40 197.22 197.22 197.22 197.22 0.7K
12:41 197.18 197.18 197.18 197.18 1.0K
12:43 197.26 197.26 197.26 197.26 0.1K
12:44 197.26 197.26 197.26 197.26 0.2K
12:45 197.25 197.25 197.25 197.25 0.8K
12:51 197.25 197.27 197.25 197.27 1.3K
12:56 197.30 197.30 197.30 197.30 1.9K
12:58 197.18 197.18 197.18 197.18 1.6K
13:02 196.97 196.97 196.97 196.97 0.8K
13:03 197.00 197.00 197.00 197.00 0.1K
13:05 196.93 197.31 196.93 197.03 1.7K
13:08 196.76 196.99 196.76 196.99 1.4K
13:10 196.98 196.99 196.98 196.99 0.4K
13:11 197.18 197.18 197.18 197.18 1.2K
13:13 197.05 197.05 197.05 197.05 1.4K
13:17 196.83 196.83 196.83 196.83 1.0K
13:18 196.93 196.93 196.71 196.81 3.6K
13:28 196.88 196.88 196.88 196.88 0.2K
13:29 196.63 196.63 196.63 196.63 0.1K
13:30 196.79 196.79 196.79 196.79 0.8K
13:34 196.81 196.82 196.81 196.82 0.3K
13:35 196.87 196.93 196.87 196.93 0.8K
13:37 197.16 197.16 197.16 197.16 2.3K
13:42 197.29 197.29 197.29 197.29 0.9K
13:46 197.24 197.24 197.24 197.24 0.3K
13:48 197.23 197.50 197.23 197.50 2.9K
13:50 197.31 197.31 197.31 197.31 2.9K
14:00 197.05 197.05 197.05 197.05 0.9K
14:04 196.80 196.80 196.80 196.80 0.6K
14:05 196.59 196.59 196.59 196.59 1.0K
14:07 196.01 196.01 196.01 196.01 1.3K
14:10 195.75 196.08 195.75 196.08 2.2K
14:17 196.03 196.03 196.03 196.03 0.4K
14:18 196.04 196.04 196.04 196.04 0.2K
14:19 196.27 196.28 196.27 196.28 1.1K
14:20 196.38 196.38 196.38 196.38 1.1K
14:25 196.12 196.17 196.12 196.17 0.8K
14:26 196.35 196.35 196.35 196.35 0.7K
14:27 196.48 196.48 196.33 196.33 0.7K
14:28 196.33 196.33 196.33 196.33 0.2K
14:29 196.43 196.43 196.30 196.42 2.6K
14:32 196.36 196.36 196.36 196.36 0.4K
14:33 196.36 196.36 196.36 196.36 0.2K
14:34 196.44 196.44 196.44 196.44 0.8K
14:39 196.47 196.47 196.47 196.47 0.7K
14:42 196.33 196.33 196.33 196.33 2.4K
14:43 196.32 196.32 196.30 196.30 0.7K
14:45 196.36 196.36 196.36 196.36 1.4K
14:52 196.14 196.14 196.14 196.14 0.3K
14:53 196.12 196.12 196.12 196.12 2.5K
14:57 195.91 195.91 195.91 195.91 0.5K
14:59 195.71 195.71 195.47 195.47 2.6K
15:00 195.49 195.49 195.49 195.49 2.1K
15:03 195.71 195.71 195.71 195.71 0.3K
15:04 195.72 195.72 195.72 195.72 0.2K
15:06 195.72 195.72 195.72 195.72 0.5K
15:07 195.72 195.72 195.72 195.72 0.8K
15:10 195.75 195.75 195.75 195.75 0.1K
15:11 195.64 195.64 195.64 195.64 0.2K
15:12 195.75 195.75 195.75 195.75 0.5K
15:14 195.75 195.75 195.75 195.75 0.9K
15:15 195.93 195.93 195.93 195.93 1.0K
15:16 195.87 195.87 195.87 195.87 0.5K
15:19 195.86 195.86 195.86 195.86 0.3K
15:20 195.86 195.86 195.86 195.86 1.5K
15:21 195.68 195.89 195.68 195.89 1.2K
15:23 195.88 195.88 195.88 195.88 0.3K
15:24 195.89 195.89 195.89 195.89 0.6K
15:25 195.91 195.91 195.91 195.91 0.5K
15:27 195.94 195.94 195.94 195.94 0.7K
15:29 195.94 195.94 195.93 195.93 0.7K
15:30 195.93 195.93 195.93 195.93 0.5K
15:31 195.79 195.79 195.79 195.79 1.3K
15:32 195.76 195.76 195.76 195.76 1.1K
15:33 195.78 195.78 195.78 195.78 0.4K
15:34 195.61 195.61 195.61 195.61 1.8K
15:36 195.30 195.30 195.30 195.30 0.1K
15:37 195.46 195.46 195.46 195.46 1.1K
15:38 195.48 195.48 195.48 195.48 1.7K
15:39 195.84 195.85 195.62 195.85 1.4K
15:40 195.84 195.84 195.83 195.83 0.4K
15:41 195.83 195.85 195.83 195.85 1.0K
15:43 195.96 195.96 195.89 195.89 1.8K
15:44 195.78 195.81 195.78 195.81 0.6K
15:45 195.71 195.71 195.71 195.71 1.7K
15:46 195.74 195.74 195.74 195.74 0.6K
15:47 195.73 195.73 195.73 195.73 0.9K
15:48 195.74 195.74 195.74 195.74 0.3K
15:49 195.74 195.74 195.74 195.74 1.5K
15:50 195.71 195.71 195.60 195.60 0.8K
15:51 195.69 195.69 195.57 195.57 2.6K
15:52 195.55 195.55 195.48 195.48 1.7K
15:53 195.29 195.29 195.22 195.22 4.2K
15:54 195.34 195.34 195.34 195.34 0.7K
15:55 195.33 195.47 195.33 195.47 4.6K
15:56 195.46 195.46 195.41 195.42 2.5K
15:57 195.29 195.36 195.29 195.36 2.6K
15:58 195.36 195.36 195.23 195.23 8.0K
15:59 195.11 195.46 195.11 195.41 68.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available