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
09:30 160.29 160.29 160.29 160.29 26.3K
09:32 160.25 160.25 160.25 160.25 1.0K
09:44 161.08 161.08 161.08 161.07 0.1K
09:46 161.08 161.08 161.08 161.07 0.4K
09:57 160.54 160.54 160.00 160.00 4.6K
10:01 159.99 159.99 159.99 159.99 0.8K
10:07 159.86 159.86 159.86 159.86 0.2K
10:08 159.86 159.86 159.77 159.77 1.3K
10:09 159.75 159.80 159.69 159.69 1.8K
10:10 159.81 159.81 159.81 159.81 0.8K
10:20 159.79 159.79 159.79 159.79 0.2K
10:21 159.65 159.65 159.65 159.65 1.8K
10:22 159.64 159.64 159.64 159.64 3.0K
10:31 159.97 159.97 159.97 159.97 1.2K
10:35 159.97 159.97 159.97 159.97 0.4K
10:36 159.98 159.98 159.98 159.98 0.6K
10:38 159.98 159.98 159.98 159.98 1.1K
10:46 160.10 160.10 160.10 160.10 0.2K
10:48 160.28 160.28 160.28 160.28 1.8K
10:50 160.33 160.45 160.33 160.44 1.7K
10:52 160.60 160.60 160.60 160.60 0.7K
10:53 160.40 160.40 160.38 160.38 1.3K
10:56 160.60 160.60 160.60 160.60 4.4K
10:57 160.39 160.39 160.28 160.29 3.4K
11:00 160.19 160.19 160.19 160.19 0.1K
11:03 160.24 160.24 160.24 160.24 1.2K
11:04 160.17 160.17 160.17 160.17 0.4K
11:05 160.17 160.17 160.01 160.01 0.7K
11:07 160.09 160.09 160.09 160.09 0.6K
11:13 160.24 160.24 160.24 160.24 0.3K
11:16 160.24 160.24 160.24 160.24 0.9K
11:20 160.16 160.16 159.90 159.90 1.1K
11:21 159.90 159.90 159.90 159.90 0.3K
11:24 160.16 160.16 160.16 160.16 0.8K
11:28 159.98 159.98 159.98 159.98 0.5K
11:30 159.85 159.85 159.85 159.85 0.5K
11:34 159.89 159.89 159.89 159.89 3.1K
11:42 159.70 159.70 159.15 159.15 9.2K
11:43 159.18 159.18 159.14 159.14 0.4K
11:44 159.14 159.22 159.14 159.22 2.4K
11:45 159.26 159.26 159.26 159.26 0.3K
11:46 159.37 159.37 159.37 159.37 1.9K
11:50 159.40 159.40 159.40 159.40 0.6K
11:54 159.27 159.27 159.27 159.27 2.1K
11:58 159.31 159.31 159.31 159.31 0.6K
12:01 159.43 159.44 159.43 159.44 2.0K
12:08 159.47 159.47 159.47 159.47 0.4K
12:10 159.50 159.67 159.49 159.67 4.6K
12:11 159.64 159.64 159.64 159.64 1.0K
12:13 159.75 159.75 159.75 159.75 0.7K
12:16 159.64 159.64 159.64 159.64 0.5K
12:17 159.73 159.73 159.73 159.73 0.2K
12:18 159.70 159.76 159.63 159.70 17.4K
12:20 159.70 159.70 159.59 159.59 9.0K
12:25 159.70 159.70 159.70 159.70 6.4K
12:26 159.70 159.70 159.70 159.70 29.2K
12:27 159.72 160.13 159.72 160.06 7.2K
12:28 160.05 160.10 160.00 160.00 1.0K
12:30 160.13 160.13 160.04 160.04 2.4K
12:33 159.99 159.99 159.99 159.99 3.0K
12:34 159.93 159.93 159.93 159.93 0.5K
12:36 159.85 159.85 159.55 159.55 3.7K
12:37 159.26 159.26 159.25 159.26 2.3K
12:40 159.33 159.33 159.33 159.33 0.3K
12:42 159.25 159.25 159.25 159.25 1.0K
12:44 159.43 159.43 159.43 159.43 0.5K
12:47 159.56 159.60 159.56 159.60 1.9K
12:51 159.39 159.39 159.39 159.39 1.1K
12:55 159.47 159.47 159.47 159.47 0.5K
12:57 159.47 159.47 159.47 159.47 1.1K
13:00 159.57 159.57 159.57 159.57 1.1K
13:01 159.48 159.48 159.48 159.48 0.6K
13:02 159.43 159.43 159.43 159.43 0.5K
13:04 159.58 159.58 159.40 159.40 3.0K
13:08 159.53 159.53 159.53 159.53 0.3K
13:10 159.53 159.53 159.53 159.53 0.2K
13:12 159.63 159.63 159.63 159.63 1.4K
13:16 159.62 159.62 159.62 159.62 1.0K
13:17 159.49 159.49 159.49 159.49 3.4K
13:19 159.23 159.23 159.23 159.23 1.4K
13:22 159.45 159.48 159.45 159.48 1.8K
13:26 159.65 159.65 159.65 159.65 2.0K
13:28 159.62 159.62 159.62 159.62 1.1K
13:30 159.58 159.58 159.58 159.58 3.1K
13:33 159.58 159.58 159.58 159.58 0.3K
13:34 159.73 159.73 159.73 159.73 0.8K
13:35 159.74 159.74 159.74 159.74 1.9K
13:39 160.06 160.06 160.06 160.06 1.4K
13:46 160.16 160.16 160.16 160.16 0.6K
13:47 160.16 160.16 160.16 160.16 1.1K
13:49 160.10 160.10 160.10 160.10 0.7K
13:50 160.16 160.16 160.15 160.15 0.7K
13:52 160.04 160.04 160.04 160.04 0.4K
13:54 159.94 159.94 159.94 159.94 3.2K
13:55 159.82 159.82 159.82 159.82 0.2K
13:56 159.83 159.83 159.83 159.83 1.4K
13:57 159.73 159.73 159.73 159.73 1.1K
14:01 159.68 159.68 159.68 159.68 1.1K
14:03 159.66 159.66 159.66 159.66 0.1K
14:04 159.73 159.73 159.66 159.66 0.7K
14:05 159.72 159.72 159.72 159.72 1.1K
14:08 159.48 159.48 159.48 159.48 0.9K
14:14 159.54 159.54 159.54 159.54 0.2K
14:15 159.82 159.85 159.82 159.85 6.6K
14:18 160.13 160.13 160.13 160.13 1.0K
14:22 160.14 160.14 160.14 160.14 0.4K
14:23 160.00 160.00 160.00 160.00 1.0K
14:25 160.02 160.10 160.02 160.10 2.5K
14:30 160.01 160.01 160.01 160.01 1.1K
14:34 159.80 159.80 159.80 159.80 1.2K
14:37 159.92 159.92 159.92 159.92 0.8K
14:39 159.93 159.93 159.93 159.93 0.2K
14:40 160.11 160.16 160.11 160.16 2.9K
14:42 160.17 160.17 160.17 160.17 0.6K
14:43 160.17 160.17 160.17 160.17 0.1K
14:44 160.17 160.24 160.17 160.24 1.1K
14:46 160.05 160.05 160.05 160.05 1.1K
14:48 160.16 160.16 160.16 160.16 0.3K
14:50 160.14 160.14 160.14 160.14 0.3K
14:51 160.25 160.25 160.25 160.25 0.2K
14:52 160.12 160.12 160.05 160.05 2.6K
14:55 160.02 160.02 160.02 160.02 0.8K
14:56 160.05 160.05 160.05 160.04 0.2K
14:57 160.10 160.10 160.10 160.10 1.2K
14:58 159.90 159.91 159.89 159.89 5.0K
15:00 159.79 159.79 159.79 159.79 1.3K
15:02 159.84 159.84 159.84 159.84 0.7K
15:04 159.85 159.85 159.85 159.85 0.4K
15:06 159.76 160.04 159.76 160.04 5.0K
15:07 160.03 160.03 160.03 160.03 0.5K
15:09 159.98 159.98 159.98 159.98 0.4K
15:10 159.94 159.94 159.90 159.90 2.3K
15:11 159.90 159.90 159.86 159.86 2.4K
15:13 159.96 159.96 159.96 159.96 0.7K
15:14 160.39 160.39 160.39 160.39 2.9K
15:16 160.22 160.22 160.22 160.22 1.0K
15:18 160.28 160.28 160.28 160.28 0.6K
15:19 160.18 160.18 160.18 160.18 0.9K
15:20 160.22 160.22 160.22 160.22 1.1K
15:22 160.34 160.44 160.34 160.44 1.1K
15:23 160.47 160.47 160.47 160.47 0.4K
15:24 160.61 160.83 160.61 160.83 1.0K
15:25 160.75 160.76 160.75 160.76 2.6K
15:27 160.70 160.70 160.70 160.70 0.7K
15:28 160.71 160.71 160.71 160.71 0.2K
15:29 160.70 160.70 160.52 160.52 2.2K
15:30 160.53 160.53 160.45 160.45 1.4K
15:31 160.49 160.49 160.36 160.36 0.9K
15:33 160.49 160.49 160.38 160.38 3.5K
15:35 160.11 160.11 159.85 159.85 6.0K
15:36 159.68 159.68 159.61 159.61 2.6K
15:37 159.77 160.11 159.62 159.62 29.4K
15:38 159.75 159.78 159.75 159.78 63.8K
15:39 159.79 159.79 159.72 159.72 11.5K
15:40 159.52 159.56 159.39 159.46 2.5K
15:41 159.49 159.54 159.45 159.50 4.7K
15:42 159.44 159.44 159.19 159.41 8.7K
15:43 159.50 159.54 159.23 159.23 6.0K
15:44 159.23 159.23 159.09 159.09 3.8K
15:45 159.23 159.57 159.15 159.19 12.0K
15:46 159.19 159.22 159.14 159.16 7.4K
15:47 159.27 159.27 159.05 159.05 6.0K
15:48 159.05 159.12 158.88 159.10 12.0K
15:49 159.14 159.40 159.14 159.40 14.3K
15:50 159.40 159.40 159.13 159.28 6.2K
15:51 159.29 160.07 159.16 159.93 24.3K
15:52 159.94 160.33 159.94 160.33 5.5K
15:53 160.45 160.45 160.18 160.39 4.8K
15:54 160.32 160.40 159.98 159.99 10.8K
15:55 159.50 160.04 159.37 160.02 38.8K
15:56 159.97 160.07 159.81 159.94 13.4K
15:57 159.94 160.08 159.92 159.97 14.9K
15:58 160.00 160.04 159.91 160.04 15.7K
15:59 160.09 160.54 159.92 160.54 765.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available