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
09:33 192.69 192.69 192.27 192.27 4.8K
09:39 192.79 192.79 192.79 192.79 1.5K
09:40 192.33 192.33 191.94 191.94 1.0K
09:41 191.91 191.91 191.91 191.91 0.3K
09:42 191.60 191.60 190.85 191.24 3.9K
09:43 190.72 190.74 190.55 190.55 6.7K
09:44 190.02 190.66 190.00 190.00 14.1K
09:45 190.05 190.35 190.00 190.35 8.3K
09:46 190.00 190.57 190.00 190.04 10.6K
09:47 190.00 190.10 189.98 190.02 11.6K
09:48 190.00 190.00 190.00 190.00 2.7K
09:49 190.09 191.11 190.09 191.11 1.2K
09:50 190.00 190.16 190.00 190.00 5.1K
10:02 190.40 190.40 190.40 190.40 1.6K
10:03 191.21 191.21 191.21 191.21 0.5K
10:05 191.03 191.03 191.03 191.03 1.6K
10:13 190.16 190.16 190.04 190.04 12.5K
10:17 190.90 190.90 190.34 190.34 3.5K
10:18 190.69 190.69 190.69 190.69 2.8K
10:22 190.82 190.82 190.79 190.79 0.7K
10:24 192.00 192.00 192.00 192.00 3.0K
10:27 193.00 193.00 193.00 193.00 0.6K
10:32 193.85 193.85 193.85 193.85 0.3K
10:33 193.45 193.45 193.45 193.45 2.3K
10:34 194.00 194.00 194.00 194.00 0.6K
10:37 193.99 194.00 193.99 194.00 0.4K
10:38 194.00 194.00 194.00 194.00 1.7K
10:41 194.77 194.77 194.77 194.77 0.7K
10:42 195.35 195.35 195.35 195.35 0.2K
10:43 195.00 195.00 195.00 195.00 4.7K
10:46 194.75 194.77 194.75 194.77 0.4K
10:47 194.79 194.79 194.79 194.79 0.5K
10:49 195.05 195.05 195.05 195.05 0.7K
10:54 194.68 194.68 194.68 194.68 1.4K
11:00 194.60 194.60 194.60 194.60 0.4K
11:05 194.21 194.21 193.98 193.98 1.6K
11:06 194.29 194.29 194.29 194.29 0.9K
11:12 194.79 194.79 194.79 194.79 0.4K
11:13 195.03 195.03 195.03 195.03 3.7K
11:22 194.63 194.63 193.96 193.96 3.6K
11:24 195.44 195.44 195.02 195.23 4.3K
11:58 194.46 194.46 194.46 194.46 0.2K
11:59 194.86 194.86 194.48 194.48 1.7K
12:09 194.65 194.75 194.65 194.75 8.2K
12:24 194.46 194.46 194.46 194.46 1.1K
12:25 194.48 194.48 194.48 194.48 1.6K
12:38 194.30 194.30 194.30 194.30 2.3K
12:50 193.94 193.94 193.94 193.94 0.7K
12:52 194.29 194.29 194.29 194.29 0.9K
12:54 194.30 194.30 194.30 194.30 1.1K
13:00 193.92 193.92 193.88 193.88 0.4K
13:03 193.95 193.95 193.95 193.95 0.9K
13:14 193.83 193.83 193.60 193.60 2.1K
13:18 194.18 194.18 194.18 194.18 0.7K
13:28 194.03 194.03 194.03 194.03 1.2K
13:31 193.38 193.38 193.38 193.38 1.0K
13:41 194.13 195.03 194.13 195.03 2.4K
13:42 195.29 195.39 195.29 195.35 1.6K
13:43 195.69 195.69 195.44 195.64 3.0K
13:44 195.28 195.28 195.20 195.23 1.5K
13:45 195.06 195.06 195.06 195.06 0.4K
13:47 194.82 194.82 194.82 194.82 0.5K
13:48 194.87 194.87 194.87 194.87 0.6K
13:56 194.91 194.91 194.91 194.91 0.1K
13:57 195.01 195.01 195.01 195.01 0.3K
14:00 195.01 195.01 194.99 194.99 0.3K
14:01 195.13 195.13 195.13 195.13 0.4K
14:04 194.98 195.16 194.94 194.94 2.4K
14:05 195.07 195.07 195.07 195.07 0.3K
14:06 195.25 195.25 195.25 195.25 0.5K
14:08 195.25 195.25 195.25 195.25 0.4K
14:12 195.26 195.26 195.26 195.26 0.5K
14:14 195.35 195.35 195.35 195.35 0.2K
14:16 195.24 195.24 195.24 195.24 2.2K
14:20 195.29 195.29 195.29 195.29 0.4K
14:21 195.53 195.53 195.53 195.53 0.6K
14:27 195.29 195.29 195.29 195.29 0.1K
14:28 195.54 195.54 195.54 195.54 0.4K
14:31 195.52 195.52 195.52 195.52 0.2K
14:32 195.40 195.40 195.40 195.40 0.3K
14:33 195.52 195.52 195.52 195.52 0.2K
14:35 195.52 195.52 195.52 195.52 1.6K
14:39 195.30 195.30 195.30 195.30 2.3K
14:41 195.51 195.51 195.51 195.51 0.3K
14:43 195.70 195.70 195.70 195.70 0.6K
14:46 195.41 195.41 195.41 195.41 0.4K
14:47 195.41 195.41 195.41 195.41 0.3K
14:49 195.41 195.41 195.41 195.41 0.7K
14:52 195.44 195.44 195.44 195.44 0.3K
14:53 195.36 195.36 195.36 195.36 0.7K
14:56 195.29 195.29 195.29 195.29 0.1K
14:57 195.25 195.25 195.25 195.25 2.0K
15:03 195.17 195.23 195.17 195.23 0.8K
15:07 195.09 195.09 195.02 195.02 2.3K
15:09 194.99 194.99 194.99 194.99 0.7K
15:14 195.14 195.14 195.14 195.14 0.2K
15:15 194.85 194.90 194.85 194.90 2.2K
15:18 194.74 194.74 194.74 194.74 0.5K
15:21 194.71 194.71 194.71 194.71 1.8K
15:24 194.78 194.78 194.78 194.78 0.2K
15:26 194.61 194.61 194.61 194.61 1.9K
15:27 194.65 194.65 194.61 194.61 6.9K
15:33 194.19 194.32 194.19 194.32 0.4K
15:35 194.17 194.17 194.17 194.17 2.3K
15:42 194.29 194.29 194.23 194.23 0.4K
15:43 194.29 194.32 194.29 194.29 0.8K
15:45 194.27 194.27 194.14 194.14 1.0K
15:46 194.14 194.14 194.14 194.14 1.1K
15:47 194.03 194.03 194.03 194.03 1.6K
15:48 194.13 194.13 194.13 194.13 1.0K
15:49 194.30 194.30 194.30 194.30 1.2K
15:50 194.80 194.80 194.80 194.80 1.0K
15:51 195.03 195.03 194.54 194.61 4.6K
15:52 194.65 194.65 194.61 194.62 2.1K
15:53 194.66 194.66 194.66 194.66 1.9K
15:54 194.51 194.65 194.51 194.65 1.7K
15:55 194.52 194.52 194.42 194.42 3.3K
15:56 194.67 194.67 194.67 194.67 1.6K
15:57 194.62 194.79 194.62 194.66 6.1K
15:58 194.55 194.56 194.35 194.36 4.3K
15:59 194.36 194.41 193.99 194.00 29.4K
16:00 193.99 194.08 193.99 194.08 43.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available