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
09:30 183.70 183.70 183.70 183.70 2.0K
09:32 181.02 182.14 181.02 181.34 16.3K
09:34 183.00 183.00 181.04 181.04 9.5K
09:35 182.35 183.27 182.35 183.27 3.4K
09:36 182.85 182.85 182.41 182.41 2.6K
09:37 181.49 181.52 181.05 181.05 3.9K
09:38 181.00 181.00 176.92 176.92 10.8K
09:40 176.67 176.67 176.67 176.67 5.0K
09:41 177.11 177.11 176.49 177.00 1.8K
09:42 176.07 176.07 174.00 174.35 6.2K
09:43 175.12 175.22 174.92 175.00 15.4K
09:44 174.60 174.60 173.27 173.27 2.9K
09:45 174.09 174.09 173.00 173.10 0.8K
09:46 171.41 171.41 171.41 171.41 5.9K
09:48 173.24 174.63 173.21 173.88 4.1K
09:50 174.60 174.60 174.60 174.60 4.2K
09:51 175.10 175.73 175.10 175.73 2.0K
09:52 175.63 175.79 175.63 175.79 3.7K
09:54 174.82 174.82 174.58 174.58 11.0K
09:55 174.31 174.31 173.92 174.31 7.1K
10:01 174.11 174.31 174.11 174.31 1.8K
10:03 174.22 174.61 174.22 174.61 13.2K
10:04 175.23 176.32 175.23 175.53 4.8K
10:05 177.40 178.53 177.04 177.04 8.7K
10:06 176.56 176.56 176.41 176.41 4.2K
10:07 176.43 176.43 174.66 174.66 3.9K
10:09 175.87 175.87 175.87 175.87 1.1K
10:10 175.61 175.61 175.61 175.61 2.2K
10:11 174.34 174.34 174.34 174.34 1.5K
10:12 174.34 175.69 174.34 175.69 4.9K
10:14 175.31 175.31 175.31 175.31 1.5K
10:15 174.34 174.34 174.34 174.34 0.6K
10:17 176.43 176.43 176.43 176.43 1.4K
10:18 174.60 174.60 174.60 174.60 1.7K
10:19 174.34 174.43 174.16 174.16 12.0K
10:20 174.13 174.66 174.13 174.66 4.6K
10:21 174.34 174.66 174.34 174.66 2.9K
10:22 174.75 174.75 173.78 174.15 13.5K
10:23 173.90 174.10 173.78 174.10 1.2K
10:24 173.84 173.84 173.04 173.66 3.2K
10:25 173.80 173.80 173.80 173.80 2.1K
10:26 174.20 174.20 173.56 173.56 2.5K
10:27 174.03 174.03 173.86 173.86 1.8K
10:28 173.81 174.03 173.81 174.03 4.4K
10:33 175.41 175.41 175.41 175.41 20.5K
10:35 175.62 175.62 175.62 175.62 2.1K
10:36 175.48 175.48 175.48 175.48 5.6K
10:42 175.48 175.48 175.37 175.37 23.2K
10:45 175.09 175.09 175.06 175.06 21.6K
10:46 175.09 175.09 174.67 174.67 2.9K
10:47 174.48 174.48 174.48 174.48 0.3K
10:48 174.29 174.29 173.99 173.99 22.8K
10:52 173.93 173.94 173.74 173.94 3.8K
10:53 173.86 174.00 173.77 174.00 6.4K
10:58 174.22 174.22 174.22 174.22 6.2K
11:06 175.77 175.77 175.77 175.77 1.5K
11:09 175.05 175.05 175.05 175.05 0.5K
11:14 174.99 174.99 174.99 174.99 7.2K
11:18 175.24 175.24 175.24 175.24 3.1K
11:19 175.88 175.88 175.09 175.09 1.4K
11:20 175.06 175.06 175.06 175.06 1.2K
11:21 174.67 174.67 174.60 174.60 0.4K
11:22 174.10 174.10 174.10 174.10 0.2K
11:23 174.26 174.26 174.26 174.26 1.3K
11:27 173.94 173.94 173.94 173.94 0.4K
11:28 174.04 174.04 174.04 174.04 1.4K
11:29 173.31 173.31 173.31 173.31 1.4K
11:31 173.61 173.65 173.59 173.59 2.0K
11:34 173.24 173.24 173.24 173.24 0.7K
11:36 173.32 173.32 173.32 173.32 2.0K
11:39 172.62 172.62 172.62 172.62 0.7K
11:40 172.80 172.80 172.80 172.80 0.6K
11:41 172.79 172.79 172.79 172.79 0.6K
11:42 172.55 172.55 172.44 172.44 1.8K
11:43 172.32 172.32 172.32 172.32 1.2K
11:45 172.31 172.31 172.31 172.31 0.7K
11:47 172.29 172.29 172.29 172.29 0.6K
11:48 172.29 172.29 172.29 172.29 0.3K
11:49 172.02 172.02 172.02 172.02 2.3K
11:50 171.64 171.91 171.48 171.75 4.1K
11:51 171.69 171.69 171.41 171.41 1.9K
11:52 171.55 171.55 171.02 171.02 5.3K
11:53 171.24 171.24 171.24 171.24 1.4K
11:54 170.65 170.70 170.44 170.70 1.3K
11:55 170.46 170.68 170.42 170.42 1.8K
11:56 170.05 170.05 170.04 170.04 0.9K
11:57 169.90 170.34 169.90 170.34 1.2K
11:58 170.59 170.59 170.22 170.22 1.2K
11:59 170.22 170.55 170.22 170.22 2.9K
12:00 170.28 170.72 170.28 170.72 1.6K
12:01 170.40 170.40 170.40 170.40 0.4K
12:02 170.48 170.48 170.48 170.48 0.5K
12:03 170.50 170.50 170.50 170.50 0.7K
12:04 170.48 170.54 170.48 170.54 0.7K
12:06 170.52 170.52 170.52 170.52 0.2K
12:07 170.23 170.23 170.01 170.01 1.9K
12:10 169.51 169.51 169.31 169.31 3.7K
12:12 168.87 168.87 168.87 168.87 0.2K
12:14 168.99 169.21 168.99 169.21 2.1K
12:15 169.21 169.21 169.21 169.21 1.2K
12:17 169.13 169.13 169.13 169.13 1.8K
12:18 169.24 169.24 169.12 169.12 3.1K
12:20 169.11 169.11 169.11 169.11 0.4K
12:22 169.11 169.11 169.11 169.11 0.7K
12:23 169.10 169.10 169.10 169.10 0.5K
12:24 169.09 169.09 169.09 169.09 1.0K
12:25 168.81 168.81 168.81 168.81 0.8K
12:26 169.09 169.09 169.09 169.09 0.4K
12:27 168.87 168.87 168.87 168.87 0.7K
12:28 168.95 168.95 168.14 168.14 3.3K
12:29 167.82 167.82 167.82 167.82 0.7K
12:31 167.73 167.73 167.73 167.73 0.7K
12:36 168.00 168.00 167.83 167.83 1.2K
12:37 167.71 167.71 167.71 167.71 0.4K
12:38 168.00 168.00 168.00 168.00 2.4K
12:40 167.85 167.85 167.85 167.85 0.3K
12:42 167.68 167.68 167.68 167.68 0.7K
12:44 167.55 167.55 167.55 167.55 1.1K
12:45 167.52 167.52 167.31 167.31 2.7K
12:46 167.20 167.20 167.20 167.20 0.4K
12:48 166.70 166.70 166.70 166.70 0.3K
12:49 166.70 166.70 166.70 166.70 1.3K
12:52 166.66 166.66 166.66 166.66 1.1K
12:53 166.46 166.82 166.46 166.82 3.8K
12:54 166.73 166.73 166.67 166.67 4.1K
12:55 166.99 166.99 166.99 166.99 0.1K
12:56 166.99 167.06 166.99 167.06 1.8K
12:57 166.82 166.82 166.82 166.82 0.6K
12:58 166.83 166.83 166.83 166.83 0.5K
12:59 166.83 166.83 166.83 166.83 0.1K
13:00 166.83 166.83 166.83 166.83 1.4K
13:02 166.83 166.83 166.83 166.83 0.3K
13:03 166.35 166.35 166.35 166.35 2.5K
13:05 166.36 166.36 166.09 166.09 2.0K
13:06 166.49 166.49 166.07 166.07 2.2K
13:07 166.09 166.09 166.09 166.09 0.8K
13:08 166.09 166.10 166.09 166.10 0.8K
13:09 166.10 166.10 166.10 166.10 0.6K
13:10 165.75 166.26 165.75 166.26 1.8K
13:11 166.07 166.07 166.07 166.07 0.4K
13:12 166.07 166.07 165.78 165.78 1.1K
13:13 165.74 165.74 165.74 165.74 0.6K
13:14 166.11 166.41 166.11 166.41 2.9K
13:15 166.93 167.50 166.93 167.48 3.5K
13:16 168.16 168.16 168.16 168.16 1.3K
13:17 168.11 168.11 167.83 167.83 0.7K
13:18 168.30 168.32 168.30 168.32 3.0K
13:19 168.42 168.42 168.42 168.42 0.9K
13:21 168.16 168.16 168.16 168.16 1.4K
13:23 167.84 167.84 167.84 167.84 1.8K
13:27 167.65 167.65 167.65 167.65 1.9K
13:29 167.57 167.57 167.57 167.57 0.3K
13:31 167.76 167.76 167.64 167.64 5.1K
13:35 166.99 166.99 166.99 166.99 0.4K
13:36 166.42 166.42 166.42 166.42 1.8K
13:37 166.15 166.15 166.15 166.15 0.2K
13:39 166.26 166.26 166.24 166.24 0.4K
13:40 166.30 166.30 166.30 166.30 0.1K
13:41 166.84 166.84 166.84 166.84 3.0K
13:42 166.31 166.40 166.31 166.40 0.8K
13:44 166.31 166.31 166.31 166.31 0.7K
13:46 166.31 166.31 166.31 166.31 0.7K
13:49 166.43 166.43 166.43 166.43 1.0K
13:50 166.32 166.32 166.32 166.32 0.9K
13:51 166.86 167.28 166.67 167.28 3.9K
13:52 167.65 167.68 167.65 167.68 4.2K
13:56 167.73 167.73 167.73 167.73 0.1K
13:57 167.74 167.74 167.74 167.74 2.6K
14:01 167.72 167.72 167.72 167.72 1.4K
14:04 167.71 167.71 167.71 167.71 0.8K
14:06 167.58 167.58 167.58 167.58 1.8K
14:09 167.46 167.46 167.46 167.46 0.3K
14:10 167.25 167.25 167.25 167.25 2.3K
14:13 167.11 167.11 167.11 167.11 0.3K
14:14 167.28 167.28 166.80 166.80 8.2K
14:15 166.51 166.51 166.51 166.51 1.1K
14:19 166.52 166.52 166.23 166.50 1.4K
14:20 166.41 166.75 166.41 166.75 2.1K
14:21 166.63 166.63 166.63 166.63 2.1K
14:22 166.41 166.41 166.41 166.41 2.2K
14:23 166.35 166.42 166.35 166.42 0.4K
14:24 167.02 167.02 167.02 167.02 2.9K
14:25 167.22 167.22 167.22 167.22 1.9K
14:26 166.93 166.93 166.93 166.93 0.5K
14:27 166.76 166.76 166.76 166.76 1.4K
14:28 166.86 166.87 166.86 166.87 1.5K
14:29 166.86 166.86 166.86 166.86 0.4K
14:30 166.76 166.76 166.76 166.76 1.2K
14:31 166.80 166.80 166.80 166.80 1.2K
14:33 166.73 166.73 166.73 166.73 1.6K
14:34 166.73 166.73 166.73 166.73 1.7K
14:35 166.73 166.73 166.73 166.73 0.8K
14:36 166.35 166.67 166.35 166.67 8.5K
14:37 166.50 166.50 166.18 166.18 3.4K
14:38 165.44 165.72 165.44 165.47 1.5K
14:41 165.74 165.74 165.74 165.74 4.6K
14:44 165.60 165.60 165.60 165.60 1.1K
14:45 165.69 165.69 165.69 165.69 0.2K
14:46 165.60 165.64 165.60 165.64 0.8K
14:47 165.76 165.76 165.76 165.76 0.7K
14:48 165.94 166.39 165.44 165.44 4.2K
14:50 165.43 165.43 165.43 165.43 1.3K
14:51 165.57 165.57 165.57 165.57 1.7K
14:52 165.57 165.57 165.38 165.38 0.4K
14:53 165.47 165.47 165.47 165.47 0.5K
14:54 165.59 165.69 165.59 165.69 1.6K
14:55 165.64 166.07 165.64 166.07 1.7K
14:56 166.13 166.36 166.13 166.36 1.8K
14:57 166.12 166.12 166.12 166.12 1.0K
14:58 166.12 166.12 166.12 166.12 2.5K
15:02 166.00 166.00 166.00 166.00 0.8K
15:03 165.76 165.76 165.02 165.02 3.4K
15:04 164.86 164.86 164.86 164.86 0.6K
15:06 164.89 164.89 164.89 164.89 0.8K
15:07 164.81 164.94 164.81 164.94 0.6K
15:08 165.00 165.00 164.92 164.92 2.3K
15:11 165.09 165.14 165.09 165.14 2.7K
15:12 165.10 165.10 165.10 165.10 1.1K
15:14 164.73 164.73 164.55 164.55 1.7K
15:16 164.52 164.63 164.52 164.63 0.5K
15:17 164.63 164.82 164.63 164.82 1.5K
15:18 164.85 164.85 164.85 164.85 0.8K
15:19 165.01 165.09 165.01 165.09 2.1K
15:20 165.11 165.11 165.11 165.11 0.4K
15:21 165.11 165.11 164.97 164.97 1.2K
15:22 164.77 164.77 164.76 164.76 1.9K
15:23 164.44 164.44 164.44 164.44 1.0K
15:24 164.30 164.43 164.17 164.17 6.6K
15:25 164.17 164.31 164.10 164.11 5.2K
15:26 164.19 164.19 164.04 164.13 0.8K
15:27 164.20 164.20 164.07 164.07 2.1K
15:28 164.00 164.14 164.00 164.00 4.1K
15:29 164.00 164.00 164.00 164.00 0.6K
15:30 163.91 164.00 163.91 164.00 3.3K
15:31 164.00 164.00 164.00 164.00 1.1K
15:32 164.16 164.16 163.92 163.92 1.7K
15:33 163.83 163.83 163.41 163.41 5.0K
15:34 163.32 163.32 163.25 163.25 3.5K
15:35 163.25 163.25 163.18 163.18 3.2K
15:36 163.17 163.17 163.16 163.16 0.6K
15:37 163.14 163.39 163.14 163.39 5.1K
15:38 163.41 163.41 163.35 163.35 3.4K
15:39 163.29 163.29 163.29 163.29 0.8K
15:40 163.00 163.00 163.00 163.00 3.8K
15:41 163.00 163.00 162.52 162.52 3.6K
15:42 162.52 162.52 162.52 162.52 1.1K
15:43 162.50 162.51 162.37 162.51 5.0K
15:44 162.51 162.51 162.49 162.49 2.7K
15:45 162.90 162.90 162.60 162.60 2.5K
15:46 162.78 163.13 162.70 163.09 6.3K
15:47 163.09 163.13 162.92 162.92 4.0K
15:48 162.65 162.68 162.56 162.56 4.1K
15:49 162.61 163.05 162.15 162.84 10.6K
15:50 162.95 162.97 162.21 162.21 10.7K
15:51 162.22 162.54 162.22 162.24 7.4K
15:52 162.40 162.40 162.15 162.30 3.0K
15:53 162.10 162.10 161.63 161.84 4.3K
15:54 161.72 161.72 161.62 161.62 7.3K
15:55 161.67 162.02 161.67 162.02 17.1K
15:56 162.09 162.09 161.83 161.89 7.5K
15:57 161.98 162.51 161.88 162.51 15.7K
15:58 162.45 162.85 162.45 162.77 10.4K
15:59 162.72 163.16 162.72 163.01 24.4K
16:00 163.00 163.00 162.99 162.99 47.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available