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
09:30 194.46 195.19 194.46 195.19 19.7K
09:32 193.35 193.35 193.26 193.26 0.8K
09:34 194.77 195.14 194.77 195.14 1.2K
09:35 195.08 195.46 195.08 195.16 0.7K
09:36 195.07 195.33 195.07 195.23 2.1K
09:38 195.36 195.45 195.19 195.30 1.8K
09:39 195.76 195.76 195.45 195.45 0.6K
09:40 194.81 194.99 194.70 194.73 1.0K
09:41 195.30 195.30 195.10 195.10 0.4K
09:42 195.12 195.12 194.38 194.38 2.3K
09:43 194.49 194.64 194.00 194.10 5.7K
09:44 194.30 194.30 193.57 193.71 4.8K
09:45 193.91 194.91 193.78 194.33 10.6K
09:46 194.28 194.99 193.79 194.99 5.2K
09:47 194.94 194.94 194.94 194.94 0.5K
09:48 195.00 195.00 195.00 195.00 0.9K
09:56 196.77 196.77 196.36 196.36 3.5K
10:08 196.24 196.24 195.58 195.58 1.2K
10:10 195.44 195.64 195.44 195.64 1.1K
10:11 196.00 196.00 196.00 196.00 1.0K
10:13 195.82 195.82 195.82 195.82 0.3K
10:14 196.14 196.14 196.14 196.14 1.2K
10:23 195.79 195.80 195.79 195.80 0.2K
10:24 195.43 195.43 195.10 195.10 5.9K
10:27 195.01 195.01 195.01 195.01 1.0K
10:32 195.44 195.44 195.44 195.44 0.4K
10:35 195.53 195.53 195.53 195.53 1.0K
10:38 195.22 195.22 195.22 195.22 1.8K
10:45 195.83 195.83 195.64 195.64 2.1K
10:48 195.27 195.27 195.27 195.27 0.9K
10:50 194.92 194.92 194.92 194.92 0.9K
10:53 194.86 194.86 194.86 194.86 0.8K
10:57 194.72 194.72 194.72 194.72 0.6K
11:00 194.96 194.96 194.80 194.80 2.4K
11:12 195.55 195.55 195.14 195.17 6.9K
11:13 195.12 195.12 195.12 195.12 0.9K
11:18 195.19 195.19 195.19 195.19 1.6K
11:22 195.36 195.36 195.36 195.36 0.3K
11:24 195.35 195.35 195.35 195.35 0.4K
11:26 195.08 195.08 195.04 195.04 8.3K
11:27 195.26 195.33 195.14 195.33 5.3K
11:28 195.23 195.23 195.23 195.23 2.8K
11:30 195.23 195.23 195.03 195.03 6.1K
11:31 195.03 195.38 195.03 195.21 6.1K
11:32 195.18 195.23 195.18 195.19 1.1K
11:33 195.16 195.30 195.16 195.22 5.7K
11:34 195.25 195.46 195.25 195.26 1.3K
11:35 195.21 195.21 195.19 195.19 5.1K
11:36 195.47 195.47 195.47 195.47 0.2K
11:37 195.47 195.51 195.35 195.35 0.9K
11:38 195.44 195.63 195.44 195.54 1.2K
11:39 195.44 195.69 195.39 195.69 2.8K
11:40 195.87 195.91 195.64 195.64 2.3K
11:41 195.56 195.80 195.56 195.80 4.2K
11:42 195.65 195.72 195.53 195.53 4.8K
11:43 195.56 195.89 195.56 195.89 6.0K
11:46 195.64 195.64 195.64 195.64 1.1K
11:48 195.80 195.80 195.80 195.80 0.5K
11:49 195.86 195.86 195.86 195.86 0.1K
11:50 195.71 195.71 195.71 195.71 1.4K
11:53 195.71 195.71 195.61 195.61 2.0K
11:56 195.61 195.61 195.61 195.61 0.7K
11:59 195.74 195.74 195.74 195.74 1.2K
12:03 195.78 195.78 195.78 195.78 0.5K
12:04 195.78 195.78 195.78 195.78 0.6K
12:05 195.78 195.80 195.70 195.80 1.6K
12:07 195.80 195.93 195.80 195.93 12.8K
12:08 195.93 195.93 195.93 195.93 1.8K
12:09 195.93 195.93 195.93 195.93 1.9K
12:11 195.91 195.91 195.91 195.91 0.3K
12:14 195.74 195.74 195.74 195.74 1.7K
12:15 195.56 195.56 195.35 195.39 1.3K
12:16 195.23 195.44 195.23 195.38 3.5K
12:22 195.72 195.72 195.72 195.72 0.9K
12:23 195.65 195.65 195.65 195.65 11.4K
12:24 195.56 196.00 195.56 196.00 1.4K
12:27 196.62 196.62 196.62 196.62 1.1K
12:33 196.89 196.89 196.89 196.89 0.2K
12:35 196.59 196.59 196.59 196.59 2.1K
12:36 196.37 196.37 196.14 196.14 1.8K
12:38 196.20 196.20 196.20 196.20 0.7K
12:43 195.95 196.22 195.95 196.22 0.6K
12:45 196.25 196.25 196.25 196.25 1.0K
12:48 196.09 196.09 196.09 196.09 0.7K
12:49 196.56 196.56 196.56 196.56 2.6K
12:57 196.70 196.70 196.70 196.70 3.1K
13:01 196.10 196.36 196.10 196.36 0.7K
13:02 196.01 196.01 196.01 196.01 0.2K
13:03 195.91 195.91 195.91 195.91 0.6K
13:04 195.94 195.94 195.91 195.91 0.5K
13:06 195.86 195.86 195.86 195.86 0.8K
13:08 196.54 196.54 196.54 196.54 1.8K
13:10 196.53 196.53 196.53 196.53 0.2K
13:11 196.54 196.54 196.54 196.54 0.6K
13:13 196.29 196.29 196.29 196.29 0.2K
13:14 196.28 196.28 196.28 196.28 1.4K
13:15 196.84 196.84 196.62 196.73 2.2K
13:16 196.51 196.51 196.51 196.51 1.0K
13:19 196.31 196.31 196.31 196.31 1.1K
13:21 196.13 196.13 196.13 196.13 0.7K
13:23 196.07 196.07 196.07 196.07 0.3K
13:24 196.10 196.10 196.10 196.10 0.6K
13:25 196.16 196.16 196.16 196.16 0.6K
13:27 195.94 195.94 195.94 195.94 0.5K
13:29 195.78 195.78 195.78 195.78 2.4K
13:31 196.10 196.10 196.10 196.10 1.0K
13:33 195.84 196.11 195.84 196.11 0.9K
13:35 196.20 196.20 196.20 196.20 0.3K
13:37 196.20 196.35 196.20 196.35 1.5K
13:39 196.40 196.40 196.34 196.34 1.4K
13:41 196.34 196.34 196.34 196.34 0.4K
13:42 196.34 196.34 196.34 196.34 1.9K
13:50 196.14 196.14 196.14 196.14 2.1K
13:51 196.65 196.65 196.65 196.65 2.6K
13:57 196.82 196.82 196.56 196.56 0.9K
14:01 196.92 196.92 196.91 196.91 3.5K
14:02 196.50 196.54 196.50 196.54 3.5K
14:04 196.54 196.54 196.54 196.54 0.9K
14:08 196.38 196.67 196.38 196.67 1.4K
14:12 196.41 196.51 196.20 196.20 2.2K
14:13 196.05 196.05 196.05 196.05 1.7K
14:15 196.43 196.43 196.43 196.43 1.2K
14:17 197.11 197.11 197.11 197.11 3.4K
14:19 196.94 197.12 196.94 197.12 2.3K
14:22 196.90 197.04 196.83 197.04 3.6K
14:23 197.28 197.28 197.28 197.28 1.5K
14:25 197.20 197.20 197.20 197.20 0.5K
14:26 197.20 197.20 197.20 197.20 0.7K
14:30 197.05 197.05 197.05 197.05 0.7K
14:31 197.02 197.03 197.02 197.03 0.6K
14:32 197.03 197.03 197.03 197.03 0.6K
14:34 196.99 196.99 196.99 196.99 0.3K
14:35 196.99 197.00 196.99 197.00 1.7K
14:37 197.19 197.19 197.19 197.19 1.0K
14:39 197.20 197.20 197.20 197.20 0.4K
14:41 197.24 197.24 197.24 197.24 0.2K
14:42 197.24 197.24 197.24 197.24 1.0K
14:44 197.41 197.41 197.41 197.41 0.8K
14:45 197.36 197.36 197.36 197.36 0.5K
14:46 197.38 197.52 197.38 197.52 1.2K
14:48 197.31 197.45 197.31 197.45 0.5K
14:49 197.38 197.38 197.38 197.38 2.2K
14:52 197.76 197.76 197.76 197.76 1.9K
14:55 197.88 197.88 197.88 197.88 1.2K
14:56 197.81 197.81 197.81 197.81 1.3K
14:57 197.86 198.01 197.86 198.01 2.3K
14:58 198.07 198.07 198.07 198.07 1.4K
14:59 198.22 198.22 198.08 198.08 1.4K
15:00 198.08 198.08 198.08 198.08 0.7K
15:01 197.90 198.08 197.90 198.08 5.9K
15:04 198.09 198.09 198.09 198.09 0.9K
15:05 198.13 198.13 198.13 198.13 1.2K
15:07 197.92 198.03 197.92 198.03 3.9K
15:09 197.97 197.97 197.70 197.70 5.0K
15:10 197.43 197.49 197.43 197.49 1.7K
15:14 197.66 197.68 197.66 197.68 2.4K
15:16 197.51 197.51 197.51 197.51 0.6K
15:17 197.61 197.61 197.61 197.61 1.1K
15:19 197.78 197.78 197.78 197.78 2.0K
15:21 197.50 197.60 197.50 197.60 2.4K
15:23 197.86 197.86 197.86 197.86 2.0K
15:24 197.74 197.74 197.74 197.74 0.3K
15:25 197.69 197.83 197.69 197.83 1.7K
15:26 197.97 197.97 197.97 197.97 0.5K
15:27 198.09 198.09 198.02 198.02 1.6K
15:28 197.94 197.94 197.94 197.94 0.7K
15:29 197.88 197.88 197.88 197.88 0.2K
15:30 197.85 197.85 197.75 197.75 3.1K
15:32 197.81 197.81 197.60 197.60 6.4K
15:33 197.37 197.37 196.99 196.99 1.6K
15:34 197.24 197.24 197.11 197.11 2.0K
15:35 197.11 197.25 197.11 197.25 2.3K
15:36 197.39 197.39 197.33 197.35 2.8K
15:37 197.26 197.26 196.65 196.65 8.4K
15:39 196.70 196.75 196.59 196.61 2.5K
15:40 196.70 196.70 196.55 196.55 3.9K
15:42 196.61 196.61 196.43 196.43 2.1K
15:44 196.32 196.71 196.32 196.71 0.4K
15:45 196.25 196.25 196.25 196.25 0.7K
15:46 196.20 196.20 195.89 195.91 2.4K
15:47 195.86 196.32 195.86 196.17 2.3K
15:48 196.17 196.17 196.17 196.17 1.6K
15:49 195.98 196.17 195.98 195.99 2.5K
15:50 195.99 195.99 195.78 195.78 6.2K
15:51 195.79 195.79 195.32 195.32 4.9K
15:52 195.70 195.71 195.62 195.71 10.7K
15:53 195.90 196.00 195.90 196.00 3.2K
15:54 195.96 195.96 195.73 195.73 9.1K
15:55 195.71 195.71 195.07 195.07 12.7K
15:56 195.21 195.33 195.21 195.29 14.6K
15:57 195.25 195.25 195.25 195.25 2.5K
15:58 195.19 195.20 194.97 195.11 18.6K
15:59 195.10 195.40 195.10 195.29 1,111.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available