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
09:34 167.53 167.53 167.53 167.53 3.1K
09:39 167.42 167.42 167.42 167.42 0.4K
09:43 167.70 167.70 167.70 167.70 2.8K
10:04 166.45 166.45 166.45 166.45 0.1K
10:05 166.29 166.29 166.29 166.29 0.5K
10:06 166.59 166.59 166.58 166.58 0.4K
10:11 166.39 166.39 166.39 166.39 0.5K
10:15 166.46 166.46 166.46 166.46 0.3K
10:22 166.76 166.76 166.76 166.76 1.0K
10:26 166.77 166.77 166.77 166.77 0.6K
10:41 166.08 166.08 166.08 166.08 2.4K
10:43 166.17 166.17 166.17 166.17 0.2K
10:49 165.91 165.91 165.91 165.91 0.2K
10:50 166.16 166.16 166.16 166.16 0.4K
10:55 166.07 166.07 166.07 166.07 0.8K
10:59 166.05 166.05 166.05 166.05 0.9K
11:00 165.91 165.91 165.85 165.85 0.8K
11:02 165.96 165.96 165.96 165.96 0.5K
11:03 165.79 165.79 165.79 165.79 1.6K
11:22 165.71 165.71 165.71 165.71 0.2K
11:24 165.39 165.39 165.39 165.39 0.4K
11:29 165.55 165.55 165.55 165.55 0.3K
11:31 165.55 165.70 165.55 165.70 0.8K
11:33 165.62 165.62 165.62 165.62 3.8K
11:40 165.71 165.71 165.71 165.71 1.1K
11:54 165.90 165.90 165.90 165.90 2.0K
12:03 165.89 165.89 165.89 165.89 0.1K
12:04 165.68 165.68 165.68 165.68 1.8K
12:13 165.90 165.90 165.90 165.90 0.4K
12:15 165.71 165.71 165.71 165.71 0.2K
12:16 165.90 165.90 165.90 165.90 5.1K
12:17 165.55 165.55 165.55 165.55 8.6K
12:20 165.24 165.32 165.24 165.32 1.4K
12:27 165.30 165.30 165.30 165.30 0.9K
12:32 165.40 165.40 165.40 165.40 0.4K
12:33 165.26 165.26 165.26 165.26 0.4K
12:34 165.38 165.38 165.38 165.38 2.4K
12:47 165.35 165.35 165.35 165.35 1.0K
12:51 165.14 165.19 164.90 164.90 2.1K
12:52 165.11 165.11 165.11 165.11 1.1K
12:59 165.16 165.16 165.16 165.16 0.4K
13:02 164.88 164.88 164.88 164.88 0.9K
13:05 164.77 164.77 164.77 164.77 0.9K
13:10 164.47 164.47 164.47 164.47 1.0K
13:14 164.20 164.20 164.12 164.18 1.2K
13:16 164.16 164.16 164.07 164.15 1.8K
13:28 164.03 164.03 164.03 164.03 1.4K
13:30 163.83 163.84 163.83 163.84 0.9K
13:31 163.81 163.81 163.79 163.79 0.8K
13:32 163.74 163.81 163.74 163.81 0.7K
13:36 163.92 163.92 163.92 163.92 2.5K
13:37 163.88 163.88 163.78 163.78 0.8K
13:40 164.02 164.22 164.02 164.22 2.0K
13:41 164.05 164.07 164.05 164.07 1.6K
13:42 163.90 163.90 163.90 163.90 0.1K
13:43 163.80 163.80 163.80 163.80 0.5K
13:45 163.65 163.65 163.65 163.65 0.4K
13:46 163.45 163.45 163.45 163.45 0.3K
13:48 163.45 163.45 163.45 163.45 0.5K
13:51 163.38 163.38 163.38 163.38 0.2K
13:54 163.54 163.54 163.54 163.54 1.1K
13:57 163.63 163.63 163.63 163.63 0.3K
14:00 163.57 163.61 163.57 163.61 3.4K
14:07 163.60 163.60 163.60 163.60 0.5K
14:09 163.60 163.60 163.60 163.60 0.3K
14:10 163.81 163.81 163.81 163.81 1.7K
14:11 164.20 164.20 164.20 164.20 1.0K
14:15 164.22 164.22 164.22 164.22 0.6K
14:21 164.46 164.46 164.46 164.46 0.3K
14:22 164.37 164.37 164.37 164.37 0.7K
14:29 164.30 164.30 164.30 164.30 1.1K
14:32 164.50 164.50 164.50 164.50 0.9K
14:33 164.34 164.34 164.34 164.34 0.5K
14:34 164.34 164.34 164.24 164.24 1.0K
14:35 164.40 164.40 164.40 164.40 0.2K
14:36 164.40 164.40 164.40 164.40 0.3K
14:39 164.20 164.20 164.20 164.20 0.9K
14:40 164.39 164.39 164.39 164.39 0.5K
14:41 164.20 164.20 163.98 164.11 3.1K
14:42 164.31 164.31 164.31 164.31 0.5K
14:44 164.45 164.45 164.39 164.39 1.1K
14:47 164.45 164.45 164.45 164.45 0.7K
14:49 164.53 164.57 164.53 164.57 0.2K
14:50 164.61 164.69 164.61 164.69 1.4K
14:51 164.58 164.58 164.58 164.58 0.4K
14:52 164.58 164.74 164.58 164.70 1.7K
14:55 164.73 164.73 164.73 164.73 0.6K
14:57 165.01 165.01 164.99 164.99 2.4K
14:58 164.85 165.16 164.85 165.16 1.5K
15:00 164.78 164.78 164.78 164.78 0.3K
15:02 164.94 164.94 164.94 164.94 1.0K
15:04 165.00 165.00 165.00 165.00 1.0K
15:11 165.02 165.02 164.60 164.60 0.9K
15:13 165.11 165.11 165.11 165.11 0.6K
15:15 165.08 165.08 165.08 165.08 0.2K
15:16 164.96 164.96 164.96 164.96 0.5K
15:18 165.19 165.19 165.19 165.19 0.5K
15:19 165.12 165.15 165.12 165.15 1.4K
15:22 164.91 165.07 164.91 165.07 2.5K
15:23 165.07 165.07 164.79 164.79 1.0K
15:24 165.07 165.07 165.07 165.07 0.3K
15:26 164.92 164.92 164.92 164.92 0.8K
15:28 164.93 164.93 164.93 164.93 1.1K
15:29 164.82 164.82 164.79 164.79 1.1K
15:30 164.90 165.25 164.90 165.25 3.6K
15:34 165.46 165.46 165.26 165.26 4.7K
15:35 165.30 165.30 165.30 165.30 0.3K
15:36 165.31 165.31 165.31 165.31 0.3K
15:37 165.31 165.31 165.31 165.31 0.4K
15:38 165.34 165.34 165.34 165.34 0.2K
15:40 165.18 165.35 165.18 165.35 0.7K
15:41 165.18 165.18 165.18 165.18 0.3K
15:43 165.19 165.19 165.19 165.19 0.3K
15:44 165.36 165.36 165.18 165.18 0.4K
15:45 165.48 165.48 165.48 165.48 2.4K
15:46 165.44 165.44 165.44 165.44 1.7K
15:47 165.32 165.32 165.30 165.30 0.3K
15:48 165.35 165.35 165.17 165.17 2.6K
15:50 165.00 165.00 165.00 165.00 0.7K
15:51 164.66 164.79 164.51 164.72 3.0K
15:52 164.70 164.80 164.70 164.70 2.4K
15:53 164.66 164.66 164.66 164.66 0.8K
15:54 164.63 165.01 164.63 165.01 4.0K
15:55 164.89 164.89 164.89 164.89 1.5K
15:56 164.90 165.06 164.90 165.04 2.0K
15:57 165.16 165.25 165.16 165.25 3.5K
15:58 165.15 165.25 165.01 165.06 3.8K
15:59 165.16 165.23 165.01 165.02 62.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available