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
09:30 159.02 159.02 159.02 159.01 3.0K
09:31 157.46 159.15 157.46 159.15 2.1K
09:33 159.08 159.08 159.08 159.08 0.6K
09:39 160.51 160.51 160.51 160.51 0.5K
09:41 159.90 161.23 159.90 161.23 4.2K
09:46 160.36 160.36 160.36 160.36 0.4K
09:48 160.85 160.85 160.85 160.85 0.7K
09:49 159.81 159.81 159.81 159.81 1.0K
09:51 159.74 159.74 159.74 159.74 0.4K
09:53 160.47 160.47 160.47 160.47 2.2K
09:57 160.70 160.70 160.70 160.70 1.8K
09:58 160.83 160.83 160.83 160.83 0.6K
10:00 160.83 160.83 160.83 160.83 1.3K
10:01 160.37 160.78 160.37 160.78 0.8K
10:02 160.63 160.63 160.63 160.63 0.6K
10:06 160.99 160.99 160.99 160.99 1.5K
10:07 160.85 160.85 160.85 160.85 1.8K
10:09 160.45 160.45 160.45 160.45 0.8K
10:11 159.85 159.85 159.85 159.85 1.8K
10:12 159.87 159.87 159.87 159.87 0.3K
10:13 159.87 159.87 159.87 159.87 1.8K
10:14 159.60 159.60 159.60 159.60 4.9K
10:17 160.32 160.32 160.12 160.13 2.4K
10:18 160.20 160.20 160.20 160.20 1.6K
10:21 160.61 160.61 160.61 160.61 0.2K
10:22 160.23 160.23 160.23 160.23 0.9K
10:23 160.34 160.34 160.34 160.34 2.3K
10:24 160.26 160.64 160.26 160.63 2.3K
10:25 160.74 160.86 160.74 160.74 0.9K
10:27 159.58 159.58 159.58 159.58 6.3K
10:29 159.47 159.73 159.47 159.73 2.2K
10:33 160.00 160.37 160.00 160.37 0.8K
10:37 160.16 160.16 160.16 160.16 0.3K
10:38 160.16 160.16 160.16 160.16 1.5K
10:40 160.41 160.41 160.41 160.41 0.3K
10:41 160.25 160.38 160.25 160.38 2.4K
10:45 160.37 160.37 160.37 160.37 0.9K
10:46 159.96 160.16 159.93 159.93 4.8K
10:49 159.90 159.90 159.90 159.90 2.1K
10:50 159.67 159.90 159.67 159.90 2.1K
10:51 160.29 160.29 160.29 160.29 1.6K
10:52 160.60 160.64 160.60 160.64 0.8K
10:58 161.02 161.25 161.02 161.25 4.1K
11:08 161.58 161.58 161.49 161.49 3.3K
11:10 161.04 161.04 161.00 161.00 3.3K
11:17 161.50 161.50 161.50 161.50 1.1K
11:19 161.26 161.26 161.26 161.26 0.3K
11:21 161.58 161.58 161.58 161.58 0.8K
11:24 161.35 161.35 161.02 161.02 3.7K
11:25 160.68 160.68 160.42 160.42 1.3K
11:26 160.21 160.21 159.90 159.90 1.2K
11:28 160.07 160.07 160.07 160.07 1.5K
11:29 159.88 159.88 159.88 159.88 2.0K
11:33 159.70 159.72 159.39 159.72 2.4K
11:34 159.72 159.73 159.71 159.71 1.0K
11:36 159.71 159.71 159.71 159.71 0.4K
11:37 159.55 159.71 159.54 159.71 3.1K
11:38 159.69 160.18 159.69 160.18 6.5K
11:39 160.18 160.18 160.18 160.18 0.5K
11:40 160.00 160.00 160.00 160.00 1.0K
11:42 159.94 159.94 159.94 159.94 0.7K
11:45 159.97 159.97 159.97 159.97 0.7K
11:50 159.97 160.34 159.97 160.34 1.9K
11:51 160.37 160.44 160.37 160.37 3.9K
11:52 160.10 160.10 159.73 159.75 4.1K
11:53 159.70 159.70 159.31 159.31 2.6K
11:54 159.31 159.31 159.31 159.31 1.7K
11:55 159.53 159.53 159.41 159.53 1.1K
11:57 159.79 159.79 159.52 159.51 0.9K
11:58 159.50 159.50 159.50 159.50 1.6K
12:02 159.79 159.79 159.73 159.73 1.7K
12:04 159.71 159.71 159.71 159.71 0.4K
12:05 160.16 160.16 160.16 160.16 0.9K
12:08 160.14 160.14 160.14 160.14 1.0K
12:10 160.26 160.26 160.20 160.20 2.1K
12:11 160.01 160.01 159.84 159.84 3.9K
12:13 159.93 159.93 159.93 159.93 1.1K
12:14 160.01 160.03 160.01 160.03 0.5K
12:15 159.84 159.84 159.62 159.62 1.9K
12:16 159.62 159.62 159.50 159.50 0.8K
12:18 159.27 159.27 159.27 159.27 1.2K
12:20 159.06 159.06 159.03 159.03 1.6K
12:21 159.20 159.20 159.20 159.20 1.8K
12:23 159.03 159.03 159.03 159.03 2.3K
12:27 159.14 159.14 159.14 159.14 0.3K
12:29 159.12 159.12 159.12 159.12 0.7K
12:32 159.00 159.17 159.00 159.17 1.5K
12:33 159.09 159.09 159.08 159.08 1.9K
12:35 159.26 159.42 159.26 159.42 2.2K
12:38 159.82 159.82 159.82 159.82 1.0K
12:42 159.69 159.69 159.69 159.69 0.2K
12:44 159.37 159.37 159.21 159.24 8.4K
12:45 159.04 159.04 158.98 158.98 5.0K
12:46 159.01 159.01 158.93 158.93 0.7K
12:49 159.00 159.00 159.00 159.00 0.9K
12:51 159.01 159.01 159.01 159.01 0.1K
12:52 159.20 159.20 159.20 159.20 2.2K
12:53 158.86 159.01 158.86 159.01 9.0K
12:54 159.03 159.03 158.85 158.85 3.4K
12:55 158.71 158.71 158.71 158.71 2.3K
12:56 158.68 158.68 158.68 158.68 0.6K
12:57 158.69 158.69 158.69 158.69 0.3K
12:58 158.53 158.57 158.53 158.57 2.7K
12:59 158.49 158.49 158.22 158.22 2.3K
13:00 158.02 158.57 158.02 158.48 3.0K
13:01 158.17 158.17 158.17 158.17 0.7K
13:02 158.67 158.67 158.67 158.67 3.9K
13:03 159.04 159.04 158.75 158.75 0.7K
13:05 158.72 158.72 158.72 158.72 5.4K
13:06 158.70 158.70 158.70 158.70 0.3K
13:07 158.71 158.71 158.71 158.71 0.4K
13:08 158.72 158.72 158.72 158.72 0.4K
13:09 158.98 158.98 158.98 158.98 2.4K
13:11 158.71 158.71 158.71 158.71 2.7K
13:12 158.83 158.83 158.83 158.83 0.4K
13:13 158.83 158.83 158.66 158.66 1.9K
13:15 158.60 158.60 158.60 158.60 0.2K
13:16 158.46 158.46 158.46 158.46 2.1K
13:17 158.34 158.34 158.34 158.34 0.8K
13:18 158.28 158.28 158.20 158.22 1.1K
13:19 158.08 158.47 158.08 158.47 3.0K
13:21 158.44 158.45 158.37 158.37 2.2K
13:22 158.38 158.50 158.38 158.50 1.3K
13:25 158.65 158.77 158.65 158.77 2.0K
13:26 158.97 159.01 158.97 159.00 1.8K
13:27 159.10 159.10 159.10 159.10 0.4K
13:28 159.10 159.10 159.10 159.10 0.7K
13:31 159.10 159.10 159.10 159.10 0.7K
13:32 159.08 159.08 158.94 158.94 0.6K
13:33 158.93 158.93 158.72 158.72 4.1K
13:34 158.98 158.98 158.94 158.94 1.3K
13:35 158.74 158.97 158.74 158.97 2.2K
13:37 159.19 159.37 159.19 159.37 1.6K
13:39 159.46 159.46 159.46 159.46 1.4K
13:42 159.58 159.58 159.58 159.58 1.5K
13:43 159.53 159.53 159.53 159.53 0.7K
13:44 159.52 159.52 159.36 159.41 5.0K
13:45 159.39 159.39 159.31 159.31 3.1K
13:46 159.40 159.40 159.40 159.40 0.5K
13:48 159.54 159.54 159.54 159.54 0.9K
13:49 159.81 159.81 159.81 159.81 0.2K
13:50 159.65 159.65 159.65 159.65 3.0K
13:51 159.47 159.47 159.47 159.47 1.6K
13:55 159.65 159.65 159.65 159.65 0.4K
13:56 159.69 159.69 159.69 159.69 0.2K
13:58 159.65 159.65 159.65 159.65 0.6K
14:00 160.14 160.14 160.04 160.04 1.6K
14:01 160.14 160.14 160.14 160.14 0.4K
14:02 160.03 160.03 160.03 160.03 1.0K
14:03 159.98 159.98 159.98 159.98 3.3K
14:05 159.71 159.71 159.71 159.71 0.2K
14:06 159.89 159.89 159.89 159.89 0.3K
14:09 159.66 159.66 159.66 159.66 3.1K
14:11 159.78 159.78 159.78 159.78 1.4K
14:18 159.54 159.54 159.43 159.43 2.9K
14:19 159.67 159.67 159.64 159.64 2.0K
14:20 159.63 159.63 159.51 159.51 1.1K
14:21 159.32 159.32 159.32 159.32 0.6K
14:22 159.26 159.26 159.26 159.26 2.8K
14:25 159.02 159.05 159.02 159.04 2.5K
14:27 158.95 158.95 158.65 158.65 1.7K
14:28 158.86 158.86 158.86 158.85 0.8K
14:30 158.88 158.88 158.88 158.88 1.8K
14:34 158.77 158.77 158.77 158.77 0.5K
14:35 158.59 158.59 158.44 158.44 2.2K
14:36 158.53 158.53 158.47 158.47 1.1K
14:37 158.45 158.45 158.41 158.41 0.4K
14:38 158.45 158.59 158.45 158.59 4.5K
14:39 158.61 158.62 158.61 158.62 1.7K
14:42 158.77 158.77 158.77 158.77 1.5K
14:44 158.60 158.60 158.60 158.60 1.2K
14:45 158.60 158.60 158.60 158.60 0.4K
14:47 158.71 159.28 158.71 159.28 4.8K
14:48 159.21 159.21 159.21 159.21 3.8K
14:50 159.28 159.28 159.28 159.28 0.9K
14:52 159.54 159.74 159.54 159.74 1.2K
14:53 159.71 159.71 159.69 159.69 1.0K
14:54 159.32 159.32 159.32 159.32 5.1K
14:55 159.55 159.55 159.48 159.48 0.7K
14:57 159.53 159.53 159.53 159.53 1.5K
14:58 159.37 159.56 159.37 159.56 2.3K
14:59 159.09 159.33 159.09 159.32 2.1K
15:01 159.45 159.45 159.38 159.38 2.1K
15:03 159.40 159.40 159.40 159.40 1.0K
15:04 159.56 159.73 159.56 159.73 2.2K
15:05 159.72 159.72 159.57 159.57 2.5K
15:07 159.60 159.60 159.60 159.60 1.9K
15:08 159.83 159.83 159.83 159.83 2.7K
15:10 159.65 159.65 159.65 159.65 0.1K
15:11 160.02 160.20 160.02 160.08 2.1K
15:12 160.15 160.15 160.15 160.15 0.2K
15:13 160.17 160.17 160.17 160.17 1.0K
15:14 160.17 160.17 160.17 160.17 0.3K
15:15 160.23 160.35 160.23 160.35 1.5K
15:16 160.43 160.43 160.43 160.43 0.3K
15:17 160.01 160.01 159.92 159.92 3.8K
15:18 159.77 159.78 159.77 159.78 2.0K
15:19 159.72 159.78 159.71 159.71 1.1K
15:20 159.73 159.73 159.73 159.73 1.7K
15:21 159.79 159.79 159.79 159.79 0.7K
15:22 159.75 160.09 159.71 160.09 3.9K
15:23 160.19 160.19 160.03 160.03 2.9K
15:24 160.07 160.07 160.07 160.07 0.3K
15:25 160.05 160.38 160.05 160.28 1.4K
15:26 160.14 160.14 160.01 160.01 4.6K
15:27 159.74 159.80 159.71 159.80 6.1K
15:29 159.79 159.79 159.79 159.79 1.0K
15:30 159.92 159.92 159.92 159.92 0.4K
15:31 159.99 160.11 159.85 160.11 4.1K
15:32 160.11 160.12 160.11 160.12 0.4K
15:33 160.17 160.17 160.17 160.17 1.7K
15:34 160.17 160.17 160.08 160.08 0.9K
15:35 160.18 160.28 160.12 160.12 2.7K
15:36 160.06 160.06 159.85 159.85 8.1K
15:37 159.52 159.58 159.52 159.58 7.9K
15:38 159.58 159.75 159.58 159.75 3.2K
15:39 159.75 159.75 159.64 159.64 2.5K
15:40 159.60 159.60 159.60 159.60 2.2K
15:41 159.16 159.36 159.16 159.35 0.3K
15:42 159.46 159.46 159.46 159.46 2.2K
15:43 159.40 159.40 159.28 159.28 2.8K
15:45 159.24 159.47 159.24 159.44 5.9K
15:46 159.40 159.40 159.24 159.24 2.1K
15:47 159.34 159.50 159.34 159.41 6.3K
15:48 159.45 159.45 159.21 159.35 8.5K
15:49 159.31 159.31 159.13 159.13 3.1K
15:51 158.61 158.61 158.61 158.61 1.1K
15:52 158.49 158.49 158.13 158.15 3.8K
15:53 158.24 158.29 158.17 158.17 7.3K
15:54 158.14 158.27 158.11 158.12 4.7K
15:55 157.79 158.03 157.79 158.03 3.1K
15:56 157.94 157.94 157.83 157.85 2.6K
15:57 158.00 158.00 157.86 157.90 7.2K
15:58 157.87 158.11 157.87 158.05 12.7K
15:59 158.00 158.04 157.95 157.95 98.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available