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
09:30 155.35 155.35 155.35 155.35 5.4K
09:31 156.76 156.76 156.23 156.23 10.4K
09:32 157.00 157.00 157.00 157.00 5.1K
09:34 155.97 155.97 155.97 155.97 0.8K
09:37 154.91 154.91 154.91 154.91 0.6K
09:38 154.91 154.91 154.60 154.60 0.4K
09:40 154.71 154.71 154.71 154.71 0.6K
09:42 154.72 154.72 154.72 154.72 0.6K
09:45 153.96 153.96 153.96 153.96 0.2K
09:46 153.41 153.41 153.41 153.41 1.7K
09:48 154.94 154.94 154.94 154.94 0.6K
09:50 154.55 154.55 154.55 154.54 1.7K
09:52 155.43 155.43 155.43 155.43 0.3K
09:53 155.43 155.43 155.43 155.43 0.8K
09:54 155.77 155.77 155.77 155.76 1.6K
09:55 155.54 155.54 155.54 155.54 6.3K
09:57 156.30 156.30 156.30 156.30 1.2K
09:58 156.45 156.45 156.45 156.45 0.8K
10:00 156.35 156.35 156.35 156.35 4.6K
10:01 156.35 157.00 156.35 157.00 15.2K
10:02 156.63 156.63 156.31 156.31 4.0K
10:04 156.17 156.24 156.17 156.24 1.2K
10:07 156.23 156.23 155.98 155.98 3.0K
10:10 156.07 156.07 156.07 156.07 1.3K
10:11 156.90 158.00 156.90 158.00 2.3K
10:12 158.42 158.42 158.42 158.42 1.5K
10:13 158.72 158.74 158.42 158.72 1.7K
10:17 159.54 160.03 159.54 160.03 3.6K
10:21 159.16 159.16 159.16 159.16 0.5K
10:23 158.96 158.96 158.96 158.96 4.4K
10:26 157.97 158.22 157.97 158.22 2.1K
10:27 157.47 157.47 157.47 157.47 0.1K
10:29 156.11 156.11 156.11 156.11 0.2K
10:30 156.57 156.57 155.91 155.93 5.6K
10:31 156.07 156.15 156.07 156.15 1.5K
10:32 156.49 156.49 156.49 156.49 1.5K
10:42 155.00 155.00 155.00 155.00 0.6K
10:43 154.80 154.80 154.80 154.79 0.3K
10:44 154.88 154.88 154.48 154.48 4.5K
10:45 154.79 154.79 154.79 154.79 0.8K
10:46 154.90 154.90 154.90 154.90 0.4K
10:50 155.27 155.27 155.27 155.27 1.6K
10:51 155.12 155.36 155.12 155.36 2.5K
10:53 155.74 155.74 155.74 155.74 1.3K
10:54 156.42 156.54 156.42 156.54 0.5K
10:56 156.48 156.48 156.31 156.31 1.0K
10:57 156.20 156.20 156.20 156.20 0.6K
10:58 156.02 156.02 155.92 155.92 2.1K
10:59 156.12 156.12 156.12 156.12 0.6K
11:01 156.60 156.60 156.60 156.60 2.6K
11:06 156.01 156.01 156.01 156.01 3.1K
11:07 156.17 156.17 156.17 156.17 0.2K
11:08 156.17 156.17 156.17 156.17 0.8K
11:09 155.90 155.90 155.85 155.85 1.2K
11:10 155.66 155.66 155.66 155.66 2.0K
11:12 155.82 155.82 155.82 155.82 0.2K
11:13 156.05 156.05 156.05 156.04 1.3K
11:15 155.05 155.05 155.05 155.05 1.4K
11:17 154.97 154.97 154.97 154.97 1.7K
11:21 154.88 154.88 154.88 154.88 1.1K
11:22 154.38 154.38 154.38 154.38 3.1K
11:23 153.69 153.69 153.69 153.69 0.4K
11:24 154.13 154.15 154.13 154.15 1.2K
11:25 154.24 154.24 154.24 154.24 1.1K
11:28 153.99 153.99 153.99 153.99 0.4K
11:30 154.29 154.29 154.29 154.29 3.4K
11:33 154.14 154.14 153.99 153.99 2.4K
11:35 154.22 154.22 154.22 154.22 3.6K
11:37 154.41 154.41 154.40 154.40 0.7K
11:38 154.85 154.85 154.74 154.74 1.9K
11:39 154.43 154.43 154.43 154.43 3.1K
11:40 154.53 154.53 154.53 154.53 1.7K
11:42 154.80 154.80 154.80 154.79 0.7K
11:44 155.34 155.34 155.34 155.34 0.1K
11:45 155.58 155.58 155.37 155.37 2.9K
11:48 155.02 155.02 155.02 155.02 0.4K
11:50 155.71 155.71 155.71 155.71 0.5K
11:52 155.46 155.46 155.46 155.46 0.5K
11:56 155.38 155.38 155.38 155.38 0.1K
11:57 155.24 155.24 155.24 155.24 5.3K
12:00 154.63 154.63 154.63 154.63 0.3K
12:01 154.63 154.63 154.63 154.63 0.4K
12:02 155.06 155.06 155.02 155.02 2.3K
12:05 155.21 155.21 155.21 155.21 1.5K
12:09 155.12 155.12 155.02 155.02 1.4K
12:13 154.88 154.90 154.88 154.90 2.3K
12:17 154.85 154.85 154.85 154.85 1.7K
12:20 154.87 154.87 154.87 154.87 0.2K
12:21 154.68 154.68 154.68 154.68 3.9K
12:24 154.90 154.90 154.90 154.90 1.4K
12:26 155.06 155.59 155.06 155.59 3.3K
12:28 155.44 155.44 155.44 155.44 0.4K
12:31 155.44 155.44 155.44 155.44 2.4K
12:42 155.00 155.00 155.00 155.00 1.1K
12:44 155.01 155.01 155.01 155.01 1.0K
12:45 154.98 154.98 154.98 154.98 1.9K
12:49 154.72 154.72 154.71 154.71 1.8K
12:50 154.53 154.53 154.53 154.53 0.3K
12:51 154.75 154.75 154.75 154.75 0.9K
12:54 154.59 154.59 154.59 154.59 0.7K
12:56 154.62 154.62 154.62 154.62 1.5K
13:00 154.61 154.99 154.61 154.99 9.1K
13:01 155.63 155.97 155.55 155.97 11.4K
13:04 155.17 155.17 155.07 155.07 5.1K
13:06 154.58 154.58 154.58 154.58 1.4K
13:12 154.77 154.77 154.77 154.76 0.1K
13:13 154.75 155.08 154.75 155.08 1.9K
13:14 155.21 155.49 155.21 155.49 6.2K
13:15 155.35 155.63 155.35 155.63 1.1K
13:17 155.57 155.57 155.57 155.57 2.3K
13:20 155.87 155.87 155.87 155.87 1.5K
13:21 155.87 155.87 155.87 155.87 0.9K
13:22 155.85 155.85 155.85 155.85 0.4K
13:24 155.81 155.81 155.81 155.81 0.7K
13:26 155.89 156.09 155.89 156.09 1.6K
13:28 155.74 155.92 155.74 155.92 0.4K
13:29 155.99 156.26 155.99 156.26 2.5K
13:31 156.28 156.28 156.02 156.01 0.8K
13:33 156.01 156.01 156.01 156.01 0.5K
13:36 155.80 156.45 155.80 156.45 2.4K
13:37 156.26 156.26 156.12 156.12 3.7K
13:39 156.12 156.12 155.91 155.91 1.2K
13:40 155.91 155.91 155.91 155.91 0.3K
13:41 155.97 155.97 155.97 155.97 1.9K
13:45 156.54 156.67 156.35 156.35 2.7K
13:46 156.34 156.77 156.34 156.76 5.8K
13:49 156.63 156.63 156.63 156.63 1.7K
13:52 157.04 157.04 157.04 157.04 0.7K
13:53 157.07 157.07 157.07 157.07 0.4K
13:54 157.26 157.26 156.92 156.92 0.4K
13:55 156.87 156.87 156.87 156.87 1.3K
13:56 156.56 156.56 156.56 156.56 4.5K
14:02 156.73 156.88 156.73 156.88 1.3K
14:05 156.73 156.73 156.73 156.73 1.6K
14:07 156.83 156.83 156.78 156.78 3.4K
14:08 156.62 156.62 156.62 156.62 0.6K
14:09 156.85 156.85 156.85 156.85 0.3K
14:10 156.62 156.68 156.62 156.62 2.9K
14:11 156.26 156.26 156.17 156.17 3.3K
14:13 155.96 155.96 155.96 155.96 0.4K
14:15 155.95 155.95 155.95 155.95 3.0K
14:22 156.57 156.61 156.52 156.52 3.3K
14:23 156.40 156.40 156.40 156.40 3.0K
14:24 156.56 156.56 156.56 156.56 0.4K
14:25 156.32 156.32 156.24 156.24 1.1K
14:26 155.75 155.75 155.75 155.75 1.1K
14:28 156.00 156.00 156.00 156.00 1.0K
14:30 155.93 155.93 155.93 155.93 0.4K
14:31 155.93 155.93 155.93 155.93 1.3K
14:34 156.19 156.31 156.19 156.31 4.1K
14:37 156.58 156.58 156.58 156.58 1.6K
14:40 156.57 156.60 156.57 156.60 1.3K
14:41 156.85 156.95 156.85 156.90 1.2K
14:42 156.66 156.66 156.58 156.57 3.4K
14:44 156.70 156.70 156.70 156.70 0.6K
14:45 156.41 156.49 156.29 156.29 2.2K
14:46 156.51 156.52 156.51 156.52 3.5K
14:53 155.96 156.07 155.96 156.07 1.2K
14:54 155.81 155.81 155.81 155.81 2.6K
14:57 155.82 155.82 155.82 155.82 2.0K
14:59 155.71 155.71 155.70 155.70 1.6K
15:00 155.86 156.11 155.86 156.11 3.1K
15:06 155.44 155.44 155.44 155.44 3.7K
15:07 155.63 155.67 155.63 155.67 1.8K
15:12 155.22 155.22 155.22 155.22 1.0K
15:13 155.45 155.45 155.45 155.45 2.7K
15:16 155.03 155.03 155.03 155.03 0.2K
15:17 155.35 155.35 155.35 155.35 1.7K
15:18 155.48 155.48 155.48 155.48 2.1K
15:23 155.46 155.46 155.25 155.25 4.9K
15:24 155.22 155.22 155.18 155.18 8.0K
15:26 154.71 154.71 154.71 154.71 1.0K
15:27 154.38 154.38 154.38 154.38 0.6K
15:28 154.26 154.26 154.26 154.26 0.6K
15:30 154.50 154.91 154.50 154.91 9.9K
15:31 155.20 155.20 155.18 155.18 3.2K
15:32 155.22 155.26 155.22 155.26 2.7K
15:35 155.89 155.99 155.66 155.66 6.7K
15:36 155.71 155.77 155.71 155.77 0.4K
15:37 155.77 155.81 155.77 155.81 2.1K
15:38 155.88 155.88 155.88 155.88 0.5K
15:39 155.77 155.82 155.54 155.54 6.3K
15:40 155.39 155.39 155.10 155.10 3.1K
15:42 155.18 155.18 155.18 155.18 0.6K
15:43 155.19 155.41 155.19 155.41 6.6K
15:44 155.41 155.41 155.41 155.41 0.6K
15:45 155.31 155.43 155.31 155.41 3.0K
15:46 155.08 155.17 155.08 155.10 3.9K
15:47 155.10 155.10 155.10 155.10 1.1K
15:48 155.00 155.00 154.89 154.89 7.0K
15:49 155.07 155.10 155.07 155.10 2.6K
15:50 154.94 154.94 154.94 154.94 1.3K
15:51 154.95 155.17 154.95 155.17 1.8K
15:52 155.34 155.60 155.34 155.60 2.9K
15:53 155.71 155.71 155.59 155.60 2.0K
15:54 155.60 155.79 155.60 155.79 2.6K
15:55 155.90 155.90 155.42 155.42 12.1K
15:56 155.28 155.28 155.16 155.18 2.2K
15:57 155.16 155.16 154.69 154.78 8.9K
15:58 155.01 155.01 154.90 154.98 10.3K
15:59 154.92 154.92 154.53 154.85 145.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available