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
09:30 163.84 163.94 163.84 163.94 19.2K
09:31 164.03 164.46 164.03 164.46 0.9K
09:32 164.46 164.46 164.46 164.46 0.8K
09:42 165.74 165.74 165.74 165.74 0.2K
09:46 165.34 165.34 165.34 165.34 1.7K
09:49 166.40 166.40 166.40 166.40 0.3K
09:57 165.73 165.73 165.70 165.70 2.8K
10:01 165.50 166.12 165.50 166.12 1.7K
10:02 166.32 166.32 166.09 166.09 2.6K
10:03 166.10 166.24 166.10 166.24 0.5K
10:08 166.25 166.25 166.09 166.09 2.2K
10:17 166.05 166.05 166.05 166.05 0.7K
10:29 165.83 165.85 165.83 165.85 1.3K
10:32 166.44 166.44 166.34 166.34 0.7K
10:34 165.74 165.74 165.34 165.34 5.6K
10:35 165.41 165.41 165.41 165.41 0.3K
10:36 165.52 165.52 165.49 165.49 1.6K
10:37 165.49 165.49 165.49 165.49 0.9K
10:47 165.24 165.24 165.24 165.24 2.0K
10:48 165.57 165.89 165.56 165.89 5.7K
10:49 165.98 165.98 165.89 165.89 2.6K
10:51 165.85 165.85 165.85 165.85 1.3K
11:00 165.87 165.87 165.80 165.80 2.3K
11:03 165.99 165.99 165.99 165.99 0.6K
11:08 165.94 165.94 165.94 165.94 1.5K
11:10 165.70 165.70 165.70 165.70 1.4K
11:19 165.74 165.74 165.51 165.53 4.0K
11:20 165.65 165.65 165.63 165.63 0.7K
11:21 165.62 165.63 165.62 165.63 1.2K
11:23 165.63 165.63 165.63 165.63 0.3K
11:24 165.63 165.87 165.53 165.87 10.3K
11:25 165.78 165.90 165.68 165.79 11.0K
11:26 165.77 165.86 165.72 165.81 8.6K
11:27 165.96 166.22 165.94 166.16 13.4K
11:28 166.15 166.15 166.03 166.03 1.6K
11:29 166.01 166.01 166.01 166.01 1.6K
11:30 166.10 166.10 165.17 165.62 11.8K
11:31 165.65 165.65 165.28 165.28 2.5K
11:32 165.01 165.01 164.50 164.50 1.5K
11:35 164.81 165.02 164.81 165.02 0.9K
11:37 165.02 165.02 164.79 164.79 0.5K
11:38 164.91 164.93 164.91 164.93 2.4K
11:39 165.06 165.06 165.06 165.06 0.7K
11:40 165.10 165.10 165.02 165.04 3.7K
11:41 165.13 165.13 165.10 165.10 1.8K
11:42 165.26 165.26 164.86 164.86 2.6K
11:45 164.98 165.01 164.86 164.96 4.5K
11:46 164.88 164.90 164.87 164.87 1.5K
11:47 164.85 164.85 164.70 164.70 1.8K
11:48 164.71 164.71 164.71 164.71 0.3K
11:50 164.95 165.06 164.95 165.05 1.4K
11:52 165.10 165.10 165.09 165.09 1.8K
11:53 165.03 165.03 165.03 165.03 1.2K
11:55 165.16 165.16 165.16 165.16 0.2K
11:56 165.16 165.16 165.16 165.16 1.2K
12:00 165.12 165.25 165.08 165.18 2.5K
12:01 165.18 165.25 165.13 165.13 5.4K
12:10 165.23 165.23 165.23 165.23 0.3K
12:12 165.08 165.08 165.08 165.08 1.1K
12:13 164.99 164.99 164.99 164.99 0.6K
12:18 164.87 164.87 164.49 164.49 5.5K
12:19 164.57 164.57 164.57 164.57 1.2K
12:22 164.45 164.45 164.45 164.45 2.2K
12:23 164.65 164.86 164.65 164.86 1.1K
12:24 164.99 165.00 164.99 165.00 1.3K
12:28 164.81 164.81 164.81 164.81 0.8K
12:29 164.95 164.95 164.95 164.95 0.4K
12:30 165.00 165.00 164.97 164.97 1.6K
12:32 164.80 164.80 164.65 164.65 2.1K
12:34 164.65 164.65 164.65 164.65 0.3K
12:35 164.42 164.42 164.42 164.42 0.7K
12:39 164.62 164.62 164.62 164.62 0.3K
12:40 164.39 164.39 164.39 164.39 0.1K
12:41 164.39 164.39 164.39 164.39 0.7K
12:42 164.35 164.35 164.35 164.35 1.3K
12:44 164.46 164.46 164.46 164.46 1.1K
12:48 164.46 164.46 164.46 164.46 0.6K
12:50 164.68 164.68 164.53 164.53 1.4K
12:58 164.24 164.24 164.24 164.24 2.2K
12:59 163.92 163.92 163.92 163.92 3.6K
13:09 164.50 164.50 164.50 164.50 0.1K
13:11 164.67 164.67 164.59 164.59 1.4K
13:14 164.66 164.66 164.41 164.41 1.0K
13:17 164.55 164.55 164.55 164.55 0.2K
13:18 164.64 164.64 164.64 164.64 1.4K
13:20 164.64 164.64 164.37 164.37 0.6K
13:21 164.51 164.51 164.51 164.51 0.2K
13:22 164.51 164.60 164.51 164.51 1.5K
13:24 164.37 164.37 164.37 164.37 1.4K
13:27 164.52 164.52 164.35 164.35 2.9K
13:29 164.32 164.32 164.32 164.32 0.1K
13:30 164.14 164.35 164.14 164.35 0.9K
13:37 164.28 164.34 164.28 164.34 1.0K
13:41 164.26 164.26 164.26 164.26 1.9K
13:42 164.37 164.37 164.37 164.37 3.9K
13:45 164.18 164.18 164.18 164.18 2.1K
13:46 164.03 164.03 164.03 164.03 2.3K
13:50 163.82 163.82 163.82 163.82 0.7K
13:54 164.05 164.05 163.83 163.86 1.2K
13:56 164.20 164.20 163.83 163.83 1.5K
13:57 164.05 164.05 164.05 164.05 0.2K
13:58 164.05 164.05 164.05 164.05 1.0K
13:59 164.00 164.40 164.00 164.40 15.0K
14:01 164.23 164.47 164.23 164.47 1.3K
14:03 164.39 164.39 164.39 164.39 1.4K
14:07 164.35 164.35 164.35 164.35 1.3K
14:08 164.16 164.16 164.16 164.16 0.5K
14:09 164.43 164.43 164.43 164.43 0.1K
14:10 164.16 164.16 164.16 164.16 1.2K
14:11 164.03 164.03 164.03 164.03 0.6K
14:12 164.02 164.02 164.02 164.02 0.5K
14:13 163.85 163.85 163.85 163.85 1.1K
14:17 164.32 164.32 164.32 164.32 2.5K
14:18 164.11 164.50 164.11 164.50 1.8K
14:20 164.50 164.50 164.45 164.45 0.5K
14:23 164.28 164.64 164.28 164.60 2.8K
14:24 164.60 164.82 164.60 164.82 1.5K
14:26 164.91 164.91 164.91 164.91 0.4K
14:27 164.95 164.95 164.95 164.95 1.0K
14:32 165.39 165.39 165.18 165.18 1.5K
14:37 165.36 165.36 165.36 165.36 0.6K
14:38 165.51 165.51 165.32 165.32 4.5K
14:39 165.15 165.15 165.15 165.15 0.9K
14:40 165.09 165.09 165.09 165.09 0.5K
14:41 165.20 165.20 165.20 165.20 0.9K
14:42 164.99 165.37 164.99 165.25 0.7K
14:43 165.20 165.20 165.20 165.20 0.2K
14:44 165.20 165.20 165.20 165.20 0.4K
14:45 165.40 165.40 165.16 165.16 0.3K
14:46 165.20 165.21 165.20 165.21 0.5K
14:48 165.23 165.23 165.23 165.23 0.3K
14:49 165.46 165.46 165.39 165.43 2.6K
14:50 165.47 165.64 165.47 165.64 2.9K
14:51 165.47 165.47 165.47 165.47 0.9K
14:52 165.41 165.66 165.41 165.66 1.0K
14:53 165.44 165.44 165.44 165.44 0.6K
14:55 165.53 165.53 165.53 165.53 1.4K
14:56 165.64 165.64 165.50 165.50 2.4K
14:57 165.43 165.43 165.43 165.43 0.6K
14:58 165.42 165.46 165.42 165.46 1.2K
14:59 165.33 165.33 165.33 165.33 1.2K
15:00 165.09 165.25 165.09 165.25 0.5K
15:01 165.36 165.36 165.36 165.36 1.0K
15:05 165.45 165.45 165.45 165.45 1.7K
15:06 165.33 165.33 165.33 165.33 1.2K
15:09 165.32 165.37 165.32 165.37 1.0K
15:11 165.37 165.44 165.37 165.44 2.7K
15:13 165.53 165.53 165.53 165.53 0.9K
15:14 165.50 165.50 165.40 165.40 2.4K
15:15 165.30 165.42 165.30 165.42 1.7K
15:18 165.42 165.42 165.42 165.42 0.5K
15:20 165.41 165.41 165.33 165.33 1.9K
15:21 165.41 165.46 165.41 165.46 4.9K
15:24 165.33 165.33 165.33 165.33 0.6K
15:25 165.31 165.31 165.31 165.31 2.1K
15:27 165.23 165.23 165.23 165.23 2.1K
15:30 165.17 165.20 165.12 165.12 3.6K
15:31 165.22 165.22 165.13 165.13 0.8K
15:32 165.15 165.15 165.15 165.15 1.2K
15:33 165.24 165.24 165.24 165.24 0.7K
15:34 165.26 165.27 165.26 165.26 4.3K
15:35 165.30 165.30 165.15 165.15 4.1K
15:36 165.16 165.16 165.04 165.05 0.7K
15:37 165.05 165.27 165.05 165.27 1.8K
15:38 165.05 165.05 165.03 165.05 1.4K
15:39 164.97 165.09 164.97 165.05 4.3K
15:41 164.66 164.77 164.66 164.77 0.8K
15:42 164.94 164.94 164.81 164.81 6.3K
15:43 164.82 164.82 164.72 164.72 1.2K
15:44 164.85 164.85 164.85 164.85 0.8K
15:45 164.92 164.92 164.92 164.92 4.0K
15:46 164.88 165.05 164.88 165.05 2.5K
15:48 165.05 165.05 165.03 165.03 2.0K
15:49 165.03 165.03 165.03 165.03 0.7K
15:50 165.18 165.18 164.96 164.96 4.1K
15:51 164.75 164.75 164.66 164.66 3.1K
15:52 164.77 164.77 164.76 164.76 2.4K
15:53 164.85 164.85 164.85 164.85 1.5K
15:54 164.85 164.85 164.67 164.67 1.3K
15:55 164.65 164.67 164.65 164.65 4.6K
15:56 164.54 164.54 164.49 164.49 3.0K
15:57 164.39 164.39 164.28 164.30 10.9K
15:58 164.33 164.33 164.25 164.28 6.2K
15:59 164.31 164.32 164.11 164.11 16.0K
16:00 164.09 164.09 164.07 164.07 55.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available