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
09:48 168.78 168.78 168.78 168.78 3.7K
09:49 168.78 168.78 168.78 168.78 0.7K
09:52 169.38 169.38 169.38 169.38 0.2K
09:53 169.01 169.10 169.01 169.10 0.7K
09:56 169.01 169.01 169.01 169.01 0.7K
09:57 169.04 169.04 169.04 169.04 0.3K
09:58 169.07 169.07 169.02 169.02 1.3K
09:59 168.89 169.07 168.89 169.07 1.8K
10:01 168.52 168.52 168.40 168.40 0.4K
10:02 168.61 168.61 168.61 168.61 0.7K
10:07 168.48 168.48 168.48 168.48 1.3K
10:13 168.19 168.19 168.19 168.19 0.7K
10:19 168.01 168.01 168.01 168.01 0.2K
10:20 167.89 167.89 167.89 167.89 0.6K
10:23 167.73 167.73 167.73 167.73 1.1K
10:31 167.74 167.74 167.74 167.74 0.1K
10:32 167.76 167.76 167.76 167.76 1.5K
10:38 167.70 167.70 167.70 167.70 3.4K
10:40 167.56 167.56 167.56 167.56 1.3K
10:41 167.48 167.48 167.48 167.48 0.3K
10:42 167.48 167.48 167.34 167.34 2.4K
10:43 167.66 167.66 167.66 167.66 1.6K
10:48 167.60 167.83 167.60 167.83 4.4K
10:51 167.79 167.79 167.79 167.79 0.9K
10:56 168.02 168.02 168.02 168.02 2.0K
10:58 168.25 168.25 168.25 168.25 1.0K
10:59 168.27 168.27 168.27 168.27 0.2K
11:00 168.35 168.35 168.35 168.35 0.8K
11:03 168.58 168.58 168.58 168.58 0.8K
11:05 168.73 168.73 168.31 168.31 0.4K
11:06 168.47 168.49 168.47 168.49 0.5K
11:09 168.47 168.47 168.47 168.47 0.3K
11:10 168.49 168.49 168.25 168.25 0.6K
11:13 168.24 168.24 168.24 168.24 1.1K
11:18 168.52 168.52 168.52 168.52 1.3K
11:19 168.28 168.28 168.28 168.28 1.7K
11:25 168.18 168.18 168.18 168.18 1.0K
11:27 167.99 167.99 167.99 167.99 0.3K
11:30 168.26 168.76 168.26 168.75 10.7K
11:31 168.63 169.08 168.63 169.08 2.3K
11:32 168.87 168.87 168.87 168.87 2.2K
11:41 168.94 169.00 168.91 169.00 3.5K
11:42 168.98 169.22 168.83 168.98 11.0K
11:43 169.00 169.06 169.00 169.06 1.6K
11:44 169.00 169.32 168.87 169.32 14.4K
11:45 169.43 169.51 169.27 169.27 2.0K
11:46 169.34 169.69 169.34 169.69 1.9K
11:48 169.84 169.84 169.81 169.81 1.8K
11:49 169.70 169.70 169.70 169.70 0.3K
11:50 169.51 169.51 169.51 169.51 0.2K
11:51 169.51 169.51 169.51 169.51 1.4K
11:57 169.51 169.51 169.51 169.51 0.5K
11:58 169.67 169.67 169.33 169.51 2.5K
12:00 169.40 169.40 169.40 169.40 0.3K
12:02 169.53 169.53 169.53 169.53 1.8K
12:07 169.77 169.77 169.77 169.77 1.6K
12:12 169.65 169.65 169.63 169.63 0.7K
12:16 169.47 169.47 169.47 169.47 0.4K
12:17 169.48 169.48 169.48 169.48 1.0K
12:23 169.44 169.44 169.44 169.44 0.8K
12:26 169.59 169.59 169.44 169.44 1.2K
12:30 169.51 169.51 169.51 169.51 0.8K
12:33 169.59 169.59 169.59 169.59 0.8K
12:36 169.60 169.60 169.60 169.60 0.6K
12:37 169.60 169.60 169.60 169.60 0.2K
12:38 169.60 169.61 169.58 169.61 3.0K
12:39 169.69 169.69 169.69 169.69 2.1K
12:42 169.72 169.72 169.72 169.72 0.5K
12:44 169.82 169.82 169.82 169.82 2.9K
12:50 169.81 169.81 169.75 169.75 1.8K
12:51 169.69 169.69 169.69 169.69 0.4K
12:52 169.75 169.75 169.75 169.75 0.4K
12:53 169.75 169.75 169.75 169.75 0.4K
12:54 169.68 169.75 169.68 169.75 1.3K
12:56 169.75 169.75 169.75 169.75 1.9K
12:57 169.67 169.80 169.40 169.75 13.4K
12:58 169.71 169.75 169.63 169.75 14.0K
12:59 169.75 169.75 169.73 169.75 3.3K
13:00 169.72 169.75 169.70 169.75 2.9K
13:01 169.75 169.75 169.74 169.75 12.4K
13:02 169.75 169.75 169.75 169.75 10.2K
13:03 169.75 169.86 169.75 169.75 16.8K
13:04 169.67 169.67 169.42 169.42 3.6K
13:06 169.49 169.49 169.49 169.49 0.1K
13:07 169.54 169.54 169.51 169.51 3.3K
13:08 169.54 169.54 169.46 169.46 0.5K
13:09 169.31 169.31 169.31 169.31 0.5K
13:11 169.19 169.19 169.19 169.19 0.5K
13:12 169.12 169.12 169.12 169.12 0.1K
13:13 169.25 169.25 169.13 169.13 0.7K
13:14 169.38 169.38 169.38 169.38 1.8K
13:15 169.35 169.35 169.35 169.35 0.3K
13:16 168.57 168.57 168.57 168.57 8.6K
13:21 169.01 169.01 169.01 169.01 0.6K
13:24 168.99 168.99 168.99 168.99 0.8K
13:29 168.59 168.59 168.55 168.55 2.4K
13:31 168.92 169.09 168.92 168.94 1.4K
13:33 169.01 169.01 169.01 169.01 0.2K
13:34 169.18 169.18 169.18 169.18 0.3K
13:35 169.12 169.12 169.12 169.12 0.3K
13:37 169.12 169.12 168.74 168.74 1.6K
13:46 168.79 168.79 168.79 168.79 0.2K
13:47 168.41 168.41 168.41 168.41 3.0K
13:49 168.40 168.40 168.40 168.40 0.5K
13:50 168.41 168.41 168.41 168.41 1.9K
13:51 168.24 168.24 168.24 168.24 0.1K
13:52 168.42 168.42 168.42 168.42 0.6K
13:54 168.27 168.27 168.27 168.27 0.4K
13:56 168.27 168.27 168.27 168.27 0.3K
13:58 168.27 168.27 168.27 168.27 2.3K
14:07 168.26 168.26 168.15 168.15 1.6K
14:12 167.89 167.89 167.89 167.89 0.5K
14:14 168.07 168.07 167.41 167.41 2.2K
14:15 167.59 167.59 167.59 167.59 0.8K
14:16 167.61 167.61 167.61 167.61 1.0K
14:19 167.61 167.61 167.34 167.34 3.1K
14:22 167.19 167.19 167.19 167.19 1.9K
14:24 167.37 167.54 167.37 167.54 4.0K
14:27 167.47 167.47 167.47 167.47 0.2K
14:28 167.56 167.56 167.56 167.56 0.2K
14:29 167.45 167.45 167.45 167.45 0.2K
14:30 167.58 167.58 167.58 167.58 0.9K
14:36 167.26 167.26 167.21 167.21 1.7K
14:37 167.32 167.32 167.32 167.32 1.1K
14:38 167.26 167.26 167.26 167.26 1.2K
14:39 167.28 167.28 167.28 167.28 1.8K
14:47 167.08 167.22 167.08 167.22 0.9K
14:49 167.06 167.21 167.06 167.21 1.9K
14:51 167.31 167.35 167.31 167.35 1.0K
14:53 167.21 167.21 167.21 167.21 1.0K
14:56 166.98 166.98 166.89 166.89 5.8K
14:57 167.04 167.04 167.04 167.04 0.6K
14:58 167.09 167.09 167.09 167.09 1.0K
14:59 167.19 167.19 167.19 167.19 2.0K
15:02 167.05 167.05 166.89 166.89 2.3K
15:04 166.69 166.89 166.69 166.89 0.7K
15:06 166.75 166.75 166.66 166.66 1.0K
15:11 166.69 166.69 166.69 166.69 0.6K
15:12 167.01 167.01 167.01 167.01 2.0K
15:13 167.03 167.03 167.03 167.03 1.6K
15:15 167.22 167.22 167.22 167.22 0.5K
15:16 167.51 167.60 167.51 167.60 0.9K
15:17 167.30 167.30 167.27 167.27 0.5K
15:18 167.27 167.27 167.23 167.23 1.0K
15:22 167.52 167.55 167.52 167.55 1.5K
15:23 167.45 167.45 167.45 167.45 0.9K
15:25 167.64 167.69 167.64 167.69 1.4K
15:26 167.89 167.89 167.89 167.89 0.5K
15:27 168.07 168.07 168.07 168.07 0.4K
15:28 168.07 168.07 168.07 168.07 2.6K
15:32 167.91 167.91 167.91 167.91 0.5K
15:33 167.72 167.72 167.72 167.72 1.5K
15:35 167.97 167.97 167.97 167.97 1.4K
15:37 167.64 167.64 167.64 167.64 0.9K
15:38 167.60 167.60 167.57 167.57 0.7K
15:39 167.61 167.61 167.61 167.61 0.9K
15:40 167.57 167.57 167.57 167.57 0.5K
15:41 167.70 167.73 167.60 167.73 4.7K
15:43 167.60 167.60 167.60 167.60 0.4K
15:44 167.70 167.70 167.49 167.49 2.6K
15:45 167.58 167.58 167.58 167.58 0.3K
15:46 167.44 167.44 167.43 167.43 1.0K
15:47 167.48 167.62 167.48 167.62 4.1K
15:48 167.58 167.58 167.43 167.43 2.2K
15:49 167.56 167.56 167.56 167.56 2.5K
15:50 167.41 167.41 167.41 167.41 1.9K
15:51 167.26 167.26 167.26 167.26 1.1K
15:52 167.24 167.24 167.21 167.22 1.5K
15:53 166.91 166.96 166.79 166.79 2.4K
15:54 166.83 166.94 166.66 166.73 4.3K
15:55 166.89 167.18 166.89 167.09 6.6K
15:56 167.13 167.13 166.99 167.03 6.7K
15:57 166.78 166.84 166.74 166.75 7.6K
15:58 166.84 166.85 166.59 166.59 17.8K
15:59 166.59 166.66 166.40 166.40 18.1K
16:00 166.37 166.37 166.36 166.36 86.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available