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
09:30 168.80 168.80 168.80 168.80 3.9K
09:34 168.75 168.75 168.75 168.75 1.8K
09:40 168.99 169.02 168.99 169.02 0.5K
09:43 169.22 169.22 169.22 169.22 0.8K
09:44 169.16 169.16 169.16 169.16 0.2K
09:48 169.31 169.31 169.31 169.31 1.7K
09:52 168.33 169.35 168.33 169.12 1.9K
09:54 168.87 168.87 168.87 168.87 0.3K
09:55 169.15 169.15 169.15 169.15 1.1K
09:58 168.93 169.09 168.93 169.09 3.1K
10:02 168.90 168.90 168.83 168.83 1.7K
10:08 168.78 168.96 168.78 168.96 0.4K
10:09 168.96 168.96 168.96 168.96 0.1K
10:10 168.96 168.96 168.96 168.96 3.8K
10:12 168.90 168.90 168.90 168.90 1.2K
10:18 168.74 168.74 168.74 168.74 0.6K
10:19 168.74 168.74 168.74 168.74 1.0K
10:20 168.74 168.74 168.74 168.74 0.8K
10:21 168.74 168.74 168.74 168.74 0.5K
10:22 168.74 168.87 168.74 168.87 1.2K
10:23 168.96 168.97 168.96 168.97 2.3K
10:24 168.98 168.98 168.98 168.98 0.3K
10:25 168.97 168.97 168.97 168.97 0.5K
10:29 168.97 168.97 168.97 168.97 0.8K
10:31 168.97 168.97 168.97 168.97 0.8K
10:33 168.89 168.89 168.89 168.89 0.5K
10:35 168.89 168.89 168.89 168.89 0.5K
10:37 168.78 168.78 168.78 168.78 2.6K
10:41 168.82 168.82 168.69 168.82 2.1K
10:44 168.81 168.81 168.81 168.81 1.1K
10:47 168.88 168.88 168.88 168.88 0.8K
10:48 168.88 169.62 168.88 169.62 3.1K
10:49 169.81 169.97 169.72 169.97 8.6K
10:51 170.03 170.04 169.99 169.99 2.4K
10:53 169.97 169.97 169.94 169.94 0.5K
10:54 169.96 169.96 169.96 169.96 1.5K
11:01 169.90 169.90 169.90 169.90 0.5K
11:07 169.67 169.90 169.67 169.90 0.4K
11:08 169.90 169.90 169.90 169.90 0.3K
11:09 169.91 169.91 169.91 169.91 0.4K
11:10 169.60 169.91 169.60 169.91 1.1K
11:20 169.88 169.88 169.88 169.88 0.1K
11:21 169.88 169.88 169.88 169.88 0.7K
11:23 169.88 169.88 169.88 169.88 0.2K
11:25 169.89 169.89 169.89 169.89 0.6K
11:26 169.84 169.84 169.84 169.84 1.0K
11:27 169.68 169.95 169.68 169.95 0.3K
11:28 169.64 169.64 169.64 169.64 0.3K
11:29 169.84 169.84 169.84 169.84 0.5K
11:32 169.69 169.69 169.69 169.69 0.5K
11:33 169.61 169.79 169.52 169.74 13.4K
11:34 169.87 169.87 169.87 169.87 1.3K
11:37 170.00 170.00 169.94 169.94 0.8K
11:40 170.07 170.07 170.07 170.07 1.0K
11:42 170.40 170.40 170.40 170.40 1.4K
11:44 170.35 170.35 170.35 170.35 0.2K
11:45 170.43 170.43 170.43 170.43 0.5K
11:47 170.39 170.39 170.39 170.39 0.5K
11:48 170.39 170.39 170.39 170.39 0.3K
11:50 170.38 170.38 170.38 170.37 1.3K
11:53 170.74 170.74 170.60 170.60 0.6K
11:54 170.74 170.74 170.74 170.74 0.5K
11:57 170.65 170.71 170.65 170.71 0.6K
11:58 170.84 170.84 170.84 170.84 0.6K
11:59 170.66 170.94 170.66 170.94 0.8K
12:00 171.23 171.23 171.23 171.23 0.4K
12:03 171.33 171.33 171.33 171.33 0.8K
12:06 171.16 171.16 170.97 170.97 0.8K
12:09 171.16 171.21 171.07 171.21 4.3K
12:10 171.06 171.06 171.06 171.06 0.2K
12:13 171.07 171.07 171.07 171.07 0.2K
12:16 171.10 171.10 171.10 171.10 1.1K
12:19 170.79 170.79 170.75 170.75 0.8K
12:27 170.94 170.94 170.91 170.91 0.5K
12:30 171.25 171.25 171.25 171.25 0.3K
12:31 171.01 171.01 171.01 171.01 0.1K
12:32 170.91 170.91 170.91 170.91 0.8K
12:33 171.01 171.01 171.01 171.01 0.1K
12:34 171.57 171.75 171.57 171.75 1.9K
12:35 171.76 171.76 171.75 171.75 0.3K
12:36 171.98 171.98 171.98 171.98 0.5K
12:37 172.05 172.11 172.05 172.11 1.0K
12:42 172.27 172.27 172.27 172.27 1.6K
12:45 172.91 172.91 172.91 172.91 0.6K
12:48 172.80 172.80 172.80 172.80 0.6K
12:49 172.65 172.65 172.65 172.65 0.9K
12:51 172.84 172.84 172.84 172.84 0.4K
12:52 172.75 173.06 172.75 173.06 0.9K
12:53 173.10 173.50 173.10 173.50 0.4K
12:55 173.22 173.22 173.22 173.22 0.2K
12:56 173.13 173.44 173.09 173.21 1.8K
12:57 173.10 173.10 173.10 173.10 0.7K
12:58 173.00 173.00 172.77 172.96 3.5K
12:59 172.80 172.80 172.75 172.75 0.6K
13:01 173.08 173.08 173.08 173.08 1.1K
13:03 172.84 172.84 172.84 172.84 0.6K
13:04 173.26 173.26 173.26 173.26 0.7K
13:07 173.27 173.27 173.27 173.27 0.4K
13:08 173.27 173.27 173.27 173.27 0.3K
13:09 173.27 173.27 173.27 173.27 0.5K
13:10 173.26 173.26 173.26 173.26 0.5K
13:11 173.04 173.06 173.04 173.06 0.8K
13:12 173.05 173.30 173.05 173.30 3.1K
13:13 173.12 173.12 173.12 173.12 0.8K
13:20 173.01 173.11 173.01 173.07 0.5K
13:21 172.81 172.81 172.81 172.81 1.1K
13:25 172.74 172.74 172.74 172.74 0.2K
13:26 172.57 172.57 172.57 172.57 0.3K
13:27 172.64 172.64 172.64 172.64 0.2K
13:28 172.32 172.55 172.32 172.41 2.6K
13:29 172.21 172.21 172.21 172.21 0.3K
13:30 172.32 172.32 172.22 172.22 7.2K
13:31 171.87 171.87 171.86 171.86 0.4K
13:32 171.77 171.77 171.77 171.77 0.5K
13:33 171.85 171.85 171.85 171.85 0.2K
13:34 171.85 171.85 171.85 171.85 0.4K
13:35 171.85 171.85 171.85 171.85 0.4K
13:36 171.86 171.86 171.86 171.86 0.2K
13:37 171.81 171.81 171.81 171.81 0.4K
13:38 171.82 172.18 171.82 172.02 2.3K
13:39 172.20 172.20 172.20 172.20 1.1K
13:40 172.52 172.52 172.52 172.52 0.6K
13:41 172.50 172.50 172.50 172.50 0.4K
13:45 172.24 172.24 172.21 172.21 0.5K
13:46 172.69 172.69 172.34 172.34 0.8K
13:47 172.34 172.34 172.34 172.34 0.2K
13:48 172.65 172.65 172.65 172.65 0.5K
13:49 172.50 172.50 172.50 172.50 0.4K
13:50 172.21 172.21 172.21 172.21 0.6K
13:55 172.45 172.45 172.45 172.45 0.5K
13:56 172.45 172.45 172.45 172.45 0.8K
13:57 172.46 172.46 172.46 172.46 0.8K
14:01 172.41 172.41 172.41 172.41 0.8K
14:04 172.44 172.44 172.40 172.40 6.9K
14:05 172.59 172.59 172.59 172.59 0.2K
14:06 172.18 172.18 171.94 172.06 2.3K
14:07 172.07 172.07 172.07 172.07 0.4K
14:08 171.93 171.93 171.35 171.35 2.1K
14:09 171.32 171.32 171.32 171.32 0.9K
14:10 171.35 171.35 171.35 171.35 0.9K
14:14 171.25 171.25 171.25 171.25 0.8K
14:18 171.24 171.24 171.24 171.24 0.7K
14:20 171.24 171.24 171.24 171.24 0.2K
14:21 170.90 170.90 170.90 170.90 6.3K
14:23 171.09 171.09 171.09 171.09 0.6K
14:25 171.53 171.53 171.53 171.53 0.1K
14:26 171.29 171.29 171.07 171.07 1.0K
14:29 171.02 171.02 170.81 170.81 0.8K
14:31 170.97 171.42 170.74 170.74 6.1K
14:32 171.11 171.11 171.11 171.11 0.3K
14:33 170.68 170.74 170.68 170.69 0.3K
14:34 171.11 171.11 170.44 170.44 1.0K
14:36 170.77 170.77 170.77 170.77 0.8K
14:38 170.31 170.31 170.31 170.31 0.8K
14:39 170.83 170.83 170.44 170.44 0.3K
14:40 170.42 170.42 170.42 170.42 0.2K
14:41 170.81 170.81 170.81 170.81 1.0K
14:42 170.79 170.83 170.60 170.60 2.2K
14:45 170.41 170.41 170.41 170.41 0.1K
14:46 170.44 170.44 170.02 170.02 1.9K
14:48 170.31 170.31 170.31 170.31 0.8K
14:52 169.90 169.90 169.90 169.90 0.2K
14:55 170.15 170.15 169.88 170.05 3.3K
14:57 169.69 169.92 169.69 169.82 2.7K
14:58 170.14 170.14 170.14 170.14 0.5K
14:59 170.14 170.14 169.93 169.93 0.7K
15:00 169.91 170.31 169.91 170.31 2.6K
15:02 170.18 170.18 170.18 170.18 0.7K
15:06 170.09 170.09 169.88 169.88 0.7K
15:07 169.97 169.97 169.89 169.89 0.8K
15:10 170.09 170.11 169.74 170.11 1.7K
15:11 170.14 170.14 169.80 169.80 2.4K
15:12 169.98 170.17 169.98 170.17 1.4K
15:15 169.96 170.12 169.51 169.51 6.2K
15:18 169.45 169.45 169.45 169.45 0.3K
15:19 169.79 169.79 169.79 169.79 1.8K
15:20 170.05 170.05 169.87 169.87 1.0K
15:22 169.74 169.74 169.74 169.74 0.5K
15:25 169.95 170.01 169.63 169.63 1.7K
15:28 169.69 170.05 169.63 169.79 8.6K
15:29 169.91 170.00 169.37 169.37 12.5K
15:30 169.24 169.47 169.24 169.47 0.6K
15:31 169.73 169.95 169.73 169.76 3.3K
15:32 169.86 169.86 169.68 169.68 1.5K
15:35 169.98 169.98 169.68 169.68 1.6K
15:36 169.64 169.64 169.56 169.56 1.4K
15:37 169.58 169.58 169.58 169.58 0.6K
15:39 169.40 169.40 169.38 169.38 3.0K
15:40 169.21 169.21 169.21 169.21 1.4K
15:41 169.23 169.23 169.23 169.23 1.8K
15:42 169.45 169.45 169.40 169.40 1.7K
15:43 169.61 169.64 169.48 169.48 1.4K
15:44 169.61 169.61 169.61 169.61 0.4K
15:45 169.74 169.86 169.65 169.86 2.7K
15:47 169.70 169.70 169.70 169.70 2.0K
15:48 169.93 169.93 169.93 169.93 2.0K
15:49 169.95 170.00 169.87 170.00 4.1K
15:50 169.86 169.86 169.76 169.76 2.0K
15:51 169.81 169.81 169.81 169.81 1.6K
15:52 169.82 169.82 169.77 169.77 1.4K
15:53 169.78 169.78 169.77 169.77 1.5K
15:54 169.69 169.91 169.68 169.88 3.3K
15:55 170.07 170.07 169.94 170.00 8.4K
15:56 169.92 169.92 169.76 169.76 5.8K
15:57 169.88 170.00 169.84 169.88 10.6K
15:58 169.88 169.88 169.82 169.82 1.5K
15:59 169.87 169.94 169.58 169.58 26.0K
16:00 169.87 169.87 169.56 169.56 46.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available