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
09:30 165.60 165.60 165.03 165.03 3.5K
09:48 166.51 166.51 166.51 166.51 0.3K
09:49 166.72 166.72 166.38 166.38 1.2K
09:50 166.39 166.39 166.38 166.38 0.6K
09:51 166.80 166.80 166.80 166.80 1.1K
09:53 166.37 166.37 166.37 166.37 0.3K
09:56 166.37 166.56 166.37 166.56 0.7K
10:01 166.20 166.20 166.20 166.20 1.5K
10:04 166.72 166.72 166.09 166.09 2.6K
10:05 166.03 166.03 166.03 166.02 0.6K
10:07 165.84 165.84 165.71 165.71 1.3K
10:09 165.87 165.99 165.85 165.85 1.6K
10:10 165.85 165.85 165.77 165.80 1.7K
10:11 165.80 165.80 165.80 165.80 0.6K
10:12 165.80 165.80 165.71 165.71 2.8K
10:17 165.80 165.80 165.70 165.70 0.3K
10:18 165.71 165.71 165.71 165.71 0.5K
10:19 165.74 165.74 165.74 165.74 0.7K
10:20 165.76 166.22 165.76 165.88 4.9K
10:21 165.90 165.90 165.90 165.90 0.9K
10:24 166.22 166.22 165.97 165.97 3.3K
10:39 166.58 166.58 166.58 166.58 0.6K
10:42 166.55 166.55 166.55 166.55 0.8K
10:44 166.55 166.55 166.55 166.55 0.2K
10:45 166.55 166.57 166.55 166.57 2.3K
10:48 166.81 166.81 166.50 166.50 0.5K
10:49 166.61 166.61 166.61 166.61 0.9K
10:52 166.54 166.54 166.54 166.54 0.7K
10:55 166.27 166.27 166.27 166.27 4.1K
10:57 166.16 166.16 166.16 166.16 1.4K
11:05 165.84 165.84 165.84 165.84 0.7K
11:09 165.54 165.54 165.54 165.54 1.7K
11:10 165.73 166.07 165.73 166.07 4.0K
11:11 165.88 165.88 165.88 165.88 0.2K
11:12 166.04 166.04 166.04 166.04 0.9K
11:13 165.90 165.90 165.79 165.79 2.2K
11:16 165.79 166.33 165.79 166.21 5.0K
11:17 166.21 166.21 166.07 166.07 1.3K
11:21 166.40 166.40 166.15 166.15 1.0K
11:22 166.15 166.63 166.15 166.44 6.0K
11:26 166.35 166.35 166.35 166.35 0.4K
11:27 166.67 166.67 166.67 166.67 1.0K
11:28 166.35 166.97 166.35 166.68 5.7K
11:29 167.61 167.61 167.61 167.61 5.4K
11:34 167.45 167.45 167.01 167.01 4.5K
11:35 166.98 166.98 166.98 166.98 0.5K
11:39 166.38 166.38 166.38 166.38 2.2K
11:40 166.37 166.37 166.37 166.37 2.4K
11:42 166.35 166.35 166.35 166.35 0.7K
11:46 166.21 166.21 166.21 166.21 0.3K
11:49 166.08 166.51 166.08 166.51 2.1K
11:53 166.59 166.70 166.59 166.70 1.3K
11:57 166.76 166.77 166.71 166.71 4.2K
11:58 166.95 166.95 166.74 166.77 2.6K
12:02 166.55 166.56 166.55 166.56 0.9K
12:07 166.65 166.65 166.65 166.65 1.9K
12:14 166.69 166.69 166.69 166.69 0.2K
12:15 166.84 166.84 166.66 166.73 1.4K
12:17 166.74 166.74 166.74 166.74 0.2K
12:18 166.73 166.83 166.73 166.83 1.2K
12:20 166.81 166.93 166.81 166.93 2.7K
12:22 166.79 166.79 166.79 166.79 3.3K
12:24 166.88 166.88 166.88 166.88 0.7K
12:26 166.88 166.88 166.86 166.86 2.4K
12:27 166.96 167.05 166.96 167.05 2.5K
12:28 167.14 167.14 167.14 167.14 0.7K
12:33 167.23 167.23 167.23 167.23 1.5K
12:43 167.05 167.25 167.05 167.25 1.1K
12:44 167.22 167.22 167.22 167.22 0.7K
12:45 167.09 167.09 167.09 167.09 0.4K
12:47 166.85 166.85 166.85 166.85 4.3K
12:50 166.60 166.78 166.60 166.78 0.3K
12:51 166.79 166.99 166.79 166.99 2.1K
12:57 166.73 166.73 166.73 166.73 0.9K
12:58 166.25 166.25 166.25 166.25 1.1K
13:04 166.52 166.52 166.51 166.51 1.1K
13:07 166.17 166.17 166.17 166.17 0.5K
13:09 166.38 166.38 166.30 166.30 0.9K
13:11 166.18 166.18 166.18 166.18 0.5K
13:13 166.16 166.16 166.16 166.16 1.6K
13:15 165.92 165.92 165.92 165.92 2.4K
13:25 165.84 166.00 165.84 166.00 3.6K
13:26 165.77 165.77 165.75 165.75 1.9K
13:31 165.71 165.74 165.71 165.74 1.5K
13:35 165.61 165.61 165.61 165.61 0.6K
13:37 165.68 165.75 165.68 165.75 2.6K
13:41 165.59 165.59 165.59 165.59 0.6K
13:47 165.39 165.39 165.36 165.36 0.9K
13:48 165.53 165.65 165.29 165.65 4.1K
13:52 165.93 166.00 165.93 166.00 2.2K
13:53 166.07 166.07 166.07 166.07 1.3K
13:59 166.01 166.01 166.01 166.01 2.9K
14:07 166.03 166.03 166.03 166.03 2.2K
14:08 166.09 166.09 166.03 166.03 5.1K
14:18 165.83 165.89 165.83 165.89 2.5K
14:21 165.91 166.04 165.91 166.04 2.0K
14:23 166.10 166.12 166.06 166.12 1.3K
14:27 166.05 166.05 166.05 166.05 5.2K
14:30 166.03 166.05 166.03 166.05 2.6K
14:31 166.00 166.00 166.00 166.00 0.3K
14:32 166.16 166.16 166.16 166.16 1.4K
14:35 166.05 166.05 165.97 165.97 1.4K
14:37 165.95 165.95 165.95 165.95 3.0K
14:40 166.06 166.06 166.04 166.04 2.2K
14:41 166.06 166.06 166.06 166.06 1.9K
14:45 166.02 166.02 166.02 166.02 0.8K
14:47 166.00 166.00 166.00 166.00 0.9K
14:48 165.97 165.97 165.97 165.96 0.4K
14:50 165.99 166.14 165.98 165.98 4.0K
14:53 165.62 165.65 165.58 165.58 3.2K
14:56 165.59 165.59 165.59 165.59 0.7K
14:57 165.51 165.51 165.51 165.51 1.2K
15:00 165.21 165.21 165.21 165.21 2.1K
15:03 165.09 165.09 165.09 165.09 1.8K
15:04 165.11 165.17 165.11 165.17 1.9K
15:10 164.93 164.93 164.93 164.93 4.3K
15:12 164.81 164.81 164.81 164.81 1.9K
15:13 164.97 164.97 164.97 164.97 1.1K
15:15 164.70 164.70 164.70 164.70 0.3K
15:16 164.97 164.97 164.96 164.96 0.6K
15:17 164.85 164.85 164.85 164.85 0.5K
15:18 164.99 164.99 164.99 164.99 1.8K
15:19 164.91 164.96 164.91 164.96 4.5K
15:23 164.99 164.99 164.99 164.99 1.4K
15:26 165.14 165.14 165.14 165.14 3.1K
15:31 165.32 165.32 165.32 165.32 2.3K
15:33 165.27 165.27 165.27 165.27 3.1K
15:34 165.23 165.23 165.23 165.23 4.2K
15:35 165.07 165.07 165.07 165.07 0.4K
15:36 165.02 165.02 165.02 165.02 0.5K
15:37 165.04 165.04 165.04 165.04 0.2K
15:38 165.03 165.22 165.03 165.12 2.0K
15:39 165.13 165.13 165.07 165.07 6.5K
15:40 164.85 164.85 164.85 164.85 0.6K
15:41 165.05 165.05 165.05 165.05 0.3K
15:42 165.05 165.05 165.05 165.05 1.6K
15:44 164.96 164.96 164.96 164.96 2.8K
15:45 164.94 164.94 164.89 164.89 1.6K
15:46 165.02 165.02 165.01 165.01 1.6K
15:47 165.03 165.24 165.03 165.16 6.1K
15:48 165.23 165.27 165.23 165.27 2.7K
15:49 165.31 165.39 165.31 165.39 2.9K
15:50 165.33 165.33 165.11 165.11 3.0K
15:51 164.98 164.98 164.93 164.93 2.7K
15:53 164.90 164.90 164.77 164.77 3.7K
15:55 164.58 164.70 164.58 164.62 3.9K
15:56 164.63 164.63 164.63 164.63 3.1K
15:57 164.69 164.69 164.69 164.69 2.6K
15:58 164.60 164.78 164.60 164.74 10.8K
15:59 164.70 164.96 164.55 164.96 12.7K
16:00 164.88 164.88 164.76 164.76 49.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available