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
09:30 170.10 170.10 169.63 169.63 3.5K
09:31 167.40 167.40 167.40 167.40 0.1K
09:32 170.11 170.11 169.96 169.96 0.9K
09:35 169.98 170.75 169.98 170.75 5.3K
09:38 171.21 171.21 171.21 171.21 0.6K
09:45 171.11 171.49 171.11 171.49 1.6K
09:50 171.37 171.37 171.37 171.37 0.5K
09:52 171.16 171.16 171.16 171.16 0.1K
09:53 170.93 170.93 170.93 170.93 1.3K
09:55 170.85 170.85 170.85 170.85 0.4K
09:57 170.70 170.70 170.67 170.67 2.5K
09:59 170.46 170.46 170.46 170.46 1.3K
10:00 171.21 171.21 171.21 171.21 0.6K
10:01 171.33 171.33 170.00 170.00 0.7K
10:03 170.69 170.69 170.69 170.69 0.8K
10:06 171.11 171.11 171.11 171.11 0.5K
10:07 170.27 170.72 170.27 170.68 3.6K
10:10 170.53 170.53 170.53 170.53 2.7K
10:11 170.01 170.05 169.73 169.73 6.4K
10:12 170.09 170.09 170.04 170.04 2.2K
10:14 170.11 170.11 170.11 170.11 0.3K
10:15 169.86 169.86 169.86 169.86 0.1K
10:16 170.11 170.11 170.11 170.11 0.6K
10:17 169.69 170.11 169.69 170.11 0.6K
10:18 170.29 170.29 169.77 170.11 25.5K
10:19 170.11 170.15 170.11 170.11 9.1K
10:20 170.20 170.20 170.10 170.11 4.1K
10:21 170.11 170.18 170.11 170.11 5.3K
10:22 170.11 170.24 170.11 170.19 3.6K
10:23 170.29 170.30 170.29 170.30 3.1K
10:24 170.11 170.11 170.11 170.11 1.8K
10:25 170.11 170.22 170.05 170.22 2.3K
10:26 170.20 170.21 170.11 170.21 5.0K
10:27 170.11 170.18 170.07 170.11 5.5K
10:28 170.11 170.15 169.27 169.27 8.2K
10:29 169.50 170.08 169.50 170.08 6.5K
10:33 169.60 169.60 169.60 169.60 1.5K
10:42 169.33 169.33 169.33 169.33 0.5K
10:44 169.16 169.16 169.16 169.16 0.4K
10:46 169.44 169.66 169.44 169.66 3.7K
10:50 169.66 169.72 169.66 169.72 2.1K
10:58 169.01 169.01 169.01 169.01 1.4K
11:00 169.25 169.29 169.25 169.29 1.6K
11:03 169.56 169.56 169.56 169.56 2.2K
11:06 169.55 169.55 169.55 169.55 1.1K
11:12 168.93 169.15 168.93 169.15 1.6K
11:14 169.28 169.28 169.28 169.28 1.0K
11:20 168.95 168.95 168.95 168.95 3.8K
11:24 168.98 168.98 168.98 168.98 0.2K
11:25 168.96 168.96 168.96 168.96 1.5K
11:29 168.99 169.17 168.99 169.17 0.7K
11:30 169.28 169.28 169.28 169.28 0.6K
11:31 169.24 169.24 169.24 169.24 0.8K
11:35 169.37 169.37 169.25 169.25 3.0K
11:38 169.28 169.28 169.28 169.28 1.3K
11:43 169.37 169.37 169.37 169.37 4.2K
11:46 169.31 169.31 169.31 169.31 0.9K
11:48 169.54 169.54 169.54 169.54 0.7K
11:50 169.40 169.40 169.40 169.40 1.1K
11:52 169.40 169.40 169.40 169.40 1.7K
11:53 169.39 169.39 169.34 169.34 1.2K
11:55 169.28 169.28 169.28 169.28 1.3K
11:57 169.54 169.54 169.54 169.54 2.4K
12:02 169.49 169.49 169.49 169.49 0.9K
12:03 169.49 169.49 169.49 169.49 0.1K
12:04 169.49 169.49 169.49 169.49 0.6K
12:14 169.25 169.25 169.25 169.25 0.7K
12:15 169.25 169.25 169.25 169.25 0.4K
12:16 169.21 169.21 169.21 169.21 0.4K
12:17 169.27 169.27 169.27 169.27 2.1K
12:23 169.32 169.32 169.32 169.32 1.5K
12:35 169.35 169.69 169.33 169.69 10.3K
12:36 169.65 169.65 169.65 169.65 1.2K
12:38 169.56 169.56 169.56 169.56 0.2K
12:41 169.51 169.51 169.51 169.51 0.3K
12:42 169.21 169.48 169.21 169.48 0.9K
12:46 169.49 169.49 169.49 169.49 0.3K
12:47 169.43 169.43 169.43 169.43 1.1K
12:52 169.61 169.61 169.61 169.61 0.6K
12:53 169.62 169.62 169.62 169.62 0.6K
12:54 169.52 169.52 169.52 169.52 0.1K
12:55 169.58 169.83 169.58 169.83 2.1K
13:03 169.67 169.68 169.67 169.68 1.6K
13:05 169.80 169.80 169.80 169.80 2.1K
13:06 169.84 170.02 169.84 170.02 3.1K
13:07 170.02 170.19 169.90 169.90 9.8K
13:10 169.77 169.77 169.77 169.77 0.9K
13:16 169.39 169.39 169.39 169.39 0.2K
13:17 169.57 169.57 169.57 169.57 0.3K
13:19 169.57 169.57 169.57 169.57 0.1K
13:20 169.67 169.67 169.67 169.67 0.8K
13:23 169.59 169.59 169.59 169.59 0.6K
13:27 169.57 169.57 169.39 169.39 1.3K
13:28 169.50 169.50 169.30 169.48 14.5K
13:29 169.42 169.42 169.42 169.42 1.1K
13:31 169.45 169.45 169.45 169.45 0.1K
13:32 169.42 169.46 169.38 169.41 3.8K
13:33 169.58 169.58 169.58 169.58 1.1K
13:34 169.59 169.59 169.59 169.59 0.2K
13:35 169.48 169.48 169.48 169.48 3.8K
13:37 169.15 169.47 169.15 169.47 0.4K
13:38 169.47 169.47 169.47 169.47 0.2K
13:39 169.39 169.39 169.39 169.39 0.1K
13:40 169.43 169.43 169.43 169.43 0.2K
13:43 169.18 169.37 169.18 169.37 1.2K
13:45 169.12 169.12 169.12 169.12 0.9K
13:47 169.52 169.52 169.26 169.26 1.0K
13:48 169.50 169.50 169.50 169.50 1.5K
13:50 169.43 169.43 169.43 169.43 0.2K
13:52 169.43 169.43 169.43 169.43 0.9K
13:53 169.59 169.59 169.59 169.59 1.7K
13:55 169.59 169.92 169.59 169.92 10.3K
13:56 169.61 169.61 169.61 169.61 5.4K
14:00 169.78 169.78 169.26 169.26 6.2K
14:01 169.38 169.38 169.38 169.38 0.6K
14:02 169.38 169.38 169.38 169.38 1.8K
14:04 169.27 169.27 169.27 169.27 0.6K
14:05 169.31 169.31 169.31 169.31 2.7K
14:07 169.64 169.77 169.64 169.77 0.7K
14:08 169.87 169.92 169.83 169.83 5.0K
14:12 169.58 169.58 169.58 169.58 2.1K
14:15 169.61 169.61 169.61 169.61 0.4K
14:18 169.45 169.45 169.45 169.45 1.7K
14:21 169.51 169.56 169.51 169.56 1.8K
14:22 169.60 169.60 169.60 169.60 0.7K
14:27 169.54 169.58 169.54 169.58 1.1K
14:31 169.57 169.57 169.57 169.57 0.2K
14:32 169.67 169.67 169.67 169.67 1.0K
14:33 169.81 169.90 169.81 169.90 0.9K
14:34 169.91 169.91 169.91 169.91 0.9K
14:38 169.50 169.50 169.50 169.50 0.8K
14:44 169.73 169.73 169.73 169.73 0.4K
14:46 169.82 169.87 169.82 169.87 1.5K
14:48 169.92 170.03 169.92 170.03 2.6K
14:49 169.84 169.85 169.84 169.85 5.3K
14:52 169.97 170.02 169.97 170.02 4.1K
15:00 170.12 170.12 170.12 170.12 6.3K
15:01 170.10 170.10 170.10 170.10 0.4K
15:03 170.02 170.02 170.02 170.02 0.1K
15:04 170.05 170.05 170.05 170.05 0.9K
15:06 170.01 170.01 169.93 169.94 3.4K
15:07 169.83 169.83 169.83 169.83 2.2K
15:11 170.04 170.04 170.04 170.04 0.8K
15:13 170.03 170.03 170.03 170.03 0.3K
15:14 169.93 169.93 169.93 169.93 0.2K
15:15 169.94 169.94 169.94 169.94 0.6K
15:16 169.93 169.93 169.84 169.86 2.6K
15:17 169.70 169.78 169.68 169.68 2.1K
15:18 169.81 169.90 169.81 169.90 1.7K
15:19 169.79 169.79 169.65 169.65 0.8K
15:21 169.65 169.65 169.65 169.65 0.5K
15:22 169.71 169.71 169.71 169.71 0.5K
15:24 169.54 169.54 169.54 169.54 0.4K
15:25 169.60 169.76 169.60 169.76 3.0K
15:26 169.79 169.79 169.79 169.79 1.4K
15:30 169.74 169.74 169.74 169.74 0.3K
15:31 169.74 169.74 169.74 169.74 0.2K
15:32 169.87 170.10 169.87 170.10 8.2K
15:33 170.03 170.03 169.95 169.98 7.4K
15:37 169.89 169.89 169.89 169.89 0.9K
15:40 169.87 169.87 169.87 169.87 0.7K
15:41 169.86 169.86 169.86 169.86 0.4K
15:42 170.00 170.00 170.00 170.00 3.2K
15:44 169.93 169.93 169.93 169.93 0.3K
15:45 169.94 169.94 169.86 169.86 3.1K
15:46 169.94 169.94 169.74 169.88 2.6K
15:47 169.97 169.97 169.97 169.97 1.2K
15:48 169.99 169.99 169.99 169.99 1.0K
15:49 169.96 169.96 169.96 169.96 1.6K
15:50 169.42 169.93 169.42 169.84 2.4K
15:51 169.76 169.78 169.76 169.78 1.1K
15:52 169.83 169.83 169.77 169.77 1.7K
15:53 169.61 169.83 169.61 169.83 4.0K
15:54 169.77 169.87 169.77 169.85 4.7K
15:55 169.86 169.99 169.86 169.99 7.5K
15:56 170.04 170.07 169.97 170.06 3.4K
15:57 170.02 170.02 169.82 169.92 7.8K
15:58 169.93 170.18 169.93 170.13 8.8K
15:59 170.00 170.02 169.85 169.90 15.4K
16:00 169.87 169.87 169.81 169.81 73.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available