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
09:32 162.55 162.55 162.55 162.55 1.8K
09:33 162.44 162.44 162.44 162.44 1.1K
09:44 163.69 163.69 163.69 163.69 0.4K
09:48 163.90 163.96 163.90 163.96 11.1K
09:49 163.98 163.98 163.98 163.98 0.6K
09:50 163.52 163.52 163.52 163.51 10.0K
09:52 163.61 163.62 163.61 163.62 0.6K
09:53 163.46 163.46 163.46 163.46 0.5K
09:54 163.69 163.69 163.69 163.69 0.2K
09:55 163.44 163.44 163.42 163.42 0.4K
09:57 164.06 164.27 164.06 164.27 2.2K
10:00 164.27 164.27 164.27 164.27 0.1K
10:01 164.27 164.27 164.27 164.27 0.3K
10:03 164.27 164.27 164.27 164.27 0.2K
10:06 164.29 164.29 164.29 164.29 0.3K
10:07 164.29 164.29 164.29 164.29 0.5K
10:20 164.27 164.27 164.27 164.27 1.6K
10:25 164.42 164.42 164.42 164.42 0.6K
10:26 163.98 163.98 163.98 163.98 0.1K
10:28 164.38 164.38 164.38 164.38 0.3K
10:30 164.01 164.34 164.01 164.34 6.9K
10:33 164.10 164.10 164.10 164.10 2.1K
10:34 164.18 164.20 164.12 164.12 1.7K
10:35 164.08 164.15 164.08 164.15 1.5K
10:36 164.10 164.22 164.03 164.22 3.9K
10:37 164.16 164.16 164.07 164.07 2.7K
10:38 164.10 164.14 164.09 164.10 5.6K
10:39 164.12 164.21 164.12 164.14 6.1K
10:40 164.45 164.45 164.45 164.45 0.2K
10:41 164.21 164.21 164.21 164.21 0.7K
10:43 164.19 164.19 164.19 164.19 0.4K
10:44 164.00 164.01 163.98 164.01 1.3K
10:45 163.98 164.01 163.96 163.96 1.2K
10:46 163.99 164.05 163.99 164.04 3.6K
10:47 164.08 164.08 164.03 164.03 2.3K
10:49 164.03 164.03 164.03 164.03 0.3K
10:55 164.28 164.28 164.28 164.28 1.1K
10:59 164.08 164.08 164.08 164.08 0.5K
11:00 164.08 164.08 164.08 164.08 0.4K
11:08 163.90 163.90 163.90 163.90 0.1K
11:09 163.90 164.09 163.90 164.09 0.3K
11:10 164.28 164.28 164.28 164.28 1.7K
11:11 164.44 164.44 164.44 164.44 0.3K
11:13 164.46 164.46 164.46 164.46 0.9K
11:16 164.50 164.50 164.50 164.50 0.6K
11:24 164.54 164.54 164.54 164.54 0.6K
11:25 164.56 164.56 164.56 164.56 0.3K
11:36 164.63 164.63 164.63 164.63 0.4K
11:40 164.68 164.83 164.68 164.83 2.3K
11:47 165.45 165.45 165.20 165.25 3.1K
11:57 165.07 165.07 165.07 165.07 0.1K
11:58 165.32 165.32 165.32 165.32 1.2K
12:10 165.33 165.33 165.33 165.33 1.4K
12:11 165.26 165.32 165.26 165.32 0.5K
12:14 165.33 165.33 165.33 165.33 0.7K
12:15 165.33 165.33 165.33 165.33 0.6K
12:18 165.25 165.25 165.25 165.25 1.1K
12:19 165.04 165.18 165.04 165.18 0.6K
12:21 165.15 165.15 164.95 164.98 3.7K
12:30 165.11 165.11 165.11 165.11 0.2K
12:32 165.12 165.12 165.12 165.12 0.9K
12:33 165.31 165.31 165.31 165.31 0.5K
12:41 165.06 165.06 165.06 165.06 0.3K
12:42 165.29 165.29 165.29 165.29 0.2K
12:44 165.05 165.05 165.05 165.05 0.8K
12:45 164.99 164.99 164.99 164.99 0.1K
12:47 164.83 164.83 164.83 164.83 0.7K
12:54 164.96 164.96 164.96 164.96 0.1K
12:55 165.09 165.09 164.96 164.96 0.2K
12:56 164.96 164.96 164.83 164.83 0.3K
12:58 164.95 165.29 164.95 165.09 14.1K
12:59 165.09 165.09 165.09 165.09 1.4K
13:10 164.90 164.90 164.90 164.90 0.4K
13:14 165.05 165.05 165.05 165.05 0.4K
13:16 165.03 165.03 165.03 165.03 0.2K
13:17 164.91 164.91 164.91 164.91 0.2K
13:19 165.03 165.04 164.98 165.04 3.2K
13:21 165.04 165.34 165.04 165.34 4.9K
13:23 165.34 165.34 164.96 164.96 0.3K
13:24 165.32 165.32 165.24 165.24 1.8K
13:28 165.32 165.32 165.18 165.18 0.9K
13:31 165.34 165.39 165.34 165.39 2.1K
13:32 165.35 165.35 165.35 165.35 1.1K
13:34 165.44 165.44 165.44 165.44 0.2K
13:36 165.44 165.44 165.44 165.44 0.5K
13:38 165.36 165.36 165.36 165.36 0.2K
13:39 165.44 165.44 165.35 165.35 1.7K
13:40 165.22 165.22 165.22 165.22 0.3K
13:41 165.19 165.19 165.19 165.19 1.0K
13:50 165.13 165.13 165.13 165.13 0.5K
13:55 165.22 165.22 165.22 165.22 0.9K
13:57 165.13 165.20 165.13 165.20 1.0K
14:01 165.34 165.34 165.34 165.34 2.3K
14:13 165.12 165.12 165.12 165.12 1.4K
14:14 164.98 165.23 164.98 165.23 3.6K
14:15 165.13 165.13 165.13 165.13 1.3K
14:19 165.07 165.07 165.07 165.07 0.3K
14:21 165.07 165.07 165.07 165.07 0.6K
14:24 165.08 165.08 165.08 165.08 0.4K
14:25 165.24 165.24 165.24 165.24 1.5K
14:27 165.14 165.14 165.14 165.14 2.1K
14:29 165.07 165.07 165.07 165.07 1.1K
14:32 165.07 165.20 165.07 165.20 1.2K
14:33 165.08 165.08 165.08 165.08 0.2K
14:35 165.08 165.08 165.08 165.08 0.5K
14:36 165.08 165.08 165.08 165.08 0.3K
14:37 165.08 165.08 164.98 165.08 1.1K
14:42 164.96 164.96 164.96 164.96 0.4K
14:45 165.09 165.20 164.99 165.08 6.9K
14:46 165.00 165.00 165.00 165.00 0.4K
14:48 164.98 164.98 164.98 164.98 0.2K
14:49 165.03 165.03 164.98 164.98 13.0K
14:50 165.02 165.03 165.00 165.03 5.2K
14:51 165.03 165.03 165.03 165.03 0.4K
14:52 165.04 165.04 165.04 165.04 2.3K
14:54 164.99 165.12 164.99 165.12 10.7K
14:59 165.04 165.04 165.04 165.04 1.7K
15:02 165.20 165.20 165.20 165.20 0.1K
15:04 165.20 165.20 165.20 165.20 0.4K
15:06 165.09 165.09 165.09 165.09 1.4K
15:07 165.13 165.13 165.13 165.13 0.7K
15:11 165.14 165.14 165.14 165.14 0.4K
15:13 165.02 165.02 165.02 165.02 0.3K
15:14 165.14 165.14 165.14 165.14 0.4K
15:15 165.14 165.14 165.14 165.14 1.1K
15:16 165.25 165.25 165.25 165.25 2.0K
15:21 165.36 165.36 165.36 165.36 0.4K
15:22 165.26 165.41 165.26 165.34 1.0K
15:23 165.40 166.04 165.40 166.01 16.5K
15:24 166.00 166.08 165.99 166.08 11.9K
15:25 166.13 166.13 166.00 166.00 3.3K
15:26 166.01 166.07 166.00 166.07 1.8K
15:27 166.37 166.37 166.37 166.37 0.5K
15:29 166.29 166.35 166.29 166.35 1.0K
15:30 166.36 166.48 166.36 166.48 2.5K
15:32 166.76 166.76 166.76 166.76 0.7K
15:33 166.51 166.53 166.42 166.53 2.4K
15:35 166.30 166.30 166.30 166.30 2.1K
15:36 166.26 166.38 166.26 166.38 1.8K
15:40 166.39 166.39 166.39 166.39 0.6K
15:41 166.52 166.52 166.52 166.52 0.4K
15:42 166.32 166.32 166.16 166.16 1.2K
15:43 166.25 166.25 166.25 166.25 0.1K
15:44 166.36 166.36 166.24 166.24 0.4K
15:45 166.25 166.26 166.25 166.26 0.5K
15:46 166.36 166.36 166.27 166.27 0.5K
15:47 166.24 166.24 166.24 166.24 0.4K
15:48 166.24 166.36 166.24 166.26 1.6K
15:49 166.24 166.61 166.24 166.61 5.9K
15:50 166.81 166.81 166.81 166.81 0.4K
15:51 166.81 166.81 166.74 166.74 3.2K
15:52 166.71 166.71 166.71 166.71 2.3K
15:53 166.56 166.63 166.56 166.63 1.9K
15:54 166.65 166.68 166.65 166.68 2.2K
15:55 166.66 166.66 166.63 166.63 5.6K
15:56 166.54 166.54 166.54 166.54 5.9K
15:57 166.54 166.58 166.54 166.58 2.3K
15:58 166.56 166.68 166.56 166.68 4.9K
15:59 166.58 166.65 166.53 166.59 52.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available