FTI Consulting

FCN
🏛️ usa →
160.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 198.65 198.65 198.65 198.65 5.4K
09:37 196.26 196.26 196.02 196.02 0.5K
09:39 196.74 196.74 196.74 196.74 0.1K
09:40 196.20 196.20 196.20 196.20 0.9K
09:41 195.35 195.35 195.05 195.05 1.7K
09:42 196.92 196.92 196.92 196.92 1.7K
10:02 196.22 196.22 196.22 196.22 0.3K
10:07 196.01 196.01 196.01 196.01 0.1K
10:08 196.83 196.83 196.83 196.83 0.5K
10:09 196.27 196.27 196.27 196.27 1.0K
10:10 196.37 196.37 196.37 196.37 0.3K
10:11 196.37 196.37 196.37 196.37 0.3K
10:12 196.25 196.25 196.25 196.25 0.2K
10:13 196.37 196.37 196.37 196.37 0.4K
10:15 196.37 196.37 196.37 196.37 0.2K
10:16 196.37 196.37 196.37 196.37 0.1K
10:17 196.37 196.37 196.21 196.21 0.5K
10:23 196.13 196.13 196.13 196.13 1.8K
10:38 195.86 195.86 195.86 195.86 0.2K
10:39 195.94 195.94 195.94 195.94 0.4K
10:45 195.85 195.85 195.85 195.85 1.1K
10:52 196.47 196.47 196.47 196.47 0.1K
10:53 196.47 196.47 196.47 196.47 0.2K
10:54 196.47 196.47 196.47 196.47 0.3K
10:56 196.47 196.60 196.47 196.47 0.5K
10:57 196.47 196.47 196.20 196.20 5.4K
10:58 196.20 196.20 196.20 196.20 1.4K
10:59 196.02 196.63 196.02 196.63 5.6K
11:00 197.00 197.00 197.00 197.00 0.3K
11:03 196.89 196.89 196.89 196.89 0.4K
11:12 197.00 197.00 197.00 197.00 0.8K
11:28 196.62 196.62 196.62 196.62 0.9K
11:38 196.92 196.92 196.92 196.92 0.2K
11:39 197.25 197.25 197.25 197.25 2.9K
11:56 197.23 197.23 197.17 197.17 2.6K
11:57 197.16 197.16 197.15 197.15 0.8K
11:59 197.15 197.15 197.15 197.15 0.7K
12:06 196.83 196.83 196.83 196.83 0.4K
12:10 196.90 196.90 196.90 196.90 0.1K
12:11 197.11 197.11 197.11 197.11 1.3K
12:15 197.11 197.11 197.11 197.11 1.0K
12:16 197.08 197.08 197.08 197.08 0.2K
12:19 197.11 197.11 197.11 197.11 1.2K
12:27 197.08 197.08 197.08 197.08 0.2K
12:29 197.39 197.40 197.39 197.40 4.6K
12:30 197.40 197.40 197.40 197.40 1.1K
12:54 197.55 197.58 197.55 197.58 3.1K
13:06 197.92 197.92 197.92 197.92 0.4K
13:14 197.96 197.96 197.96 197.96 0.2K
13:17 197.91 197.91 197.91 197.91 0.2K
13:19 197.92 197.92 197.85 197.85 1.6K
13:20 197.31 197.31 197.31 197.31 1.7K
13:21 197.02 197.02 197.02 197.02 1.9K
13:24 196.82 196.82 196.82 196.82 1.0K
13:30 196.57 196.57 196.57 196.57 1.0K
13:31 196.29 196.29 196.24 196.24 1.3K
13:34 195.78 195.78 195.78 195.78 0.2K
13:35 195.78 195.78 195.78 195.78 0.5K
13:37 195.65 195.65 195.65 195.65 0.5K
13:39 195.95 195.95 195.95 195.95 0.5K
13:40 195.66 195.66 195.66 195.66 0.5K
13:41 195.92 196.00 195.92 196.00 2.9K
13:59 195.56 195.56 195.56 195.56 0.8K
14:03 195.87 195.87 195.87 195.87 0.5K
14:05 195.46 195.46 195.46 195.46 0.8K
14:12 195.21 195.21 195.21 195.21 0.3K
14:13 195.64 195.64 195.64 195.64 1.2K
14:15 195.70 195.70 195.70 195.70 0.6K
14:19 195.86 195.86 195.86 195.86 1.0K
14:27 195.85 195.85 195.85 195.85 0.2K
14:28 195.89 195.89 195.89 195.89 1.4K
14:30 195.88 195.88 195.88 195.88 0.1K
14:31 195.88 195.88 195.87 195.87 0.4K
14:32 195.86 195.86 195.86 195.86 0.3K
14:35 195.83 195.83 195.83 195.83 0.3K
14:36 195.68 195.68 195.68 195.68 1.1K
14:37 195.46 195.46 195.46 195.46 0.7K
14:43 195.31 195.31 195.31 195.31 1.4K
14:49 195.23 195.23 195.23 195.23 0.4K
14:50 195.24 195.24 195.24 195.24 1.6K
14:55 195.35 195.36 195.35 195.36 4.0K
15:08 194.98 194.98 194.98 194.98 0.9K
15:13 194.92 194.92 194.92 194.92 0.7K
15:15 194.94 194.94 194.94 194.94 3.6K
15:22 195.33 195.33 195.33 195.33 1.0K
15:24 195.64 195.64 195.64 195.64 1.1K
15:28 195.43 195.43 195.43 195.43 1.0K
15:32 195.55 195.55 195.55 195.55 1.4K
15:37 195.85 195.85 195.74 195.74 3.6K
15:41 195.76 195.76 195.75 195.75 0.5K
15:42 195.73 195.86 195.73 195.86 0.6K
15:43 195.76 195.76 195.76 195.76 0.5K
15:44 195.96 195.96 195.96 195.96 0.2K
15:45 195.84 196.02 195.84 196.02 2.0K
15:46 196.05 196.05 195.97 195.97 0.6K
15:47 196.05 196.05 196.02 196.02 0.5K
15:48 196.05 196.05 195.91 195.91 1.5K
15:49 196.05 196.05 195.86 195.86 2.5K
15:50 196.00 196.04 195.82 195.82 8.5K
15:51 195.82 195.82 195.66 195.66 3.0K
15:53 195.50 195.50 195.50 195.50 2.4K
15:54 195.34 195.34 195.29 195.29 1.5K
15:55 195.43 195.43 195.43 195.43 2.4K
15:56 195.35 195.35 195.35 195.35 1.8K
15:57 195.35 195.42 195.31 195.42 8.3K
15:58 195.42 195.51 195.42 195.46 5.2K
15:59 195.50 195.57 195.37 195.52 10.0K
16:00 195.15 195.35 195.15 195.35 45.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available