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
09:30 152.45 152.45 152.45 152.45 3.0K
09:31 151.75 152.51 151.75 152.51 0.9K
09:34 152.55 153.42 152.52 153.42 2.1K
09:35 153.67 153.87 153.67 153.87 1.7K
09:36 154.04 154.04 154.04 154.04 8.9K
09:37 154.38 154.38 154.38 154.38 4.1K
09:41 155.68 155.68 155.68 155.68 0.8K
09:45 154.99 154.99 154.79 154.79 5.2K
09:47 154.58 154.58 154.58 154.58 1.4K
09:48 154.79 154.79 154.79 154.79 0.2K
09:49 154.79 154.79 154.79 154.79 0.8K
09:51 155.02 155.02 155.02 155.02 5.9K
09:53 155.00 155.00 155.00 155.00 3.8K
09:54 155.39 155.39 155.39 155.39 4.6K
09:56 155.68 155.68 155.68 155.68 0.7K
10:00 155.89 157.09 155.89 157.09 6.2K
10:01 157.10 157.10 157.10 157.10 2.8K
10:05 156.47 156.47 156.00 156.00 4.6K
10:06 156.00 156.00 156.00 156.00 0.4K
10:07 156.05 156.05 155.74 156.05 1.1K
10:09 156.17 156.17 156.17 156.17 0.5K
10:10 156.36 156.36 156.36 156.36 0.9K
10:11 156.42 156.42 156.42 156.42 0.3K
10:14 155.99 155.99 155.99 155.99 3.6K
10:15 156.40 156.40 156.40 156.40 0.1K
10:16 156.22 156.22 156.22 156.22 0.1K
10:17 156.23 156.34 156.23 156.34 3.0K
10:19 156.60 156.60 156.60 156.60 0.9K
10:22 156.55 156.55 156.55 156.55 1.4K
10:27 156.64 156.64 156.64 156.64 1.2K
10:28 156.52 156.52 156.52 156.51 6.3K
10:30 156.50 156.50 156.50 156.50 18.1K
10:31 156.77 157.23 156.77 157.23 2.0K
10:32 157.72 157.72 157.72 157.72 1.4K
10:34 157.46 157.61 157.45 157.61 2.0K
10:35 157.64 157.64 157.64 157.64 0.7K
10:36 157.35 157.35 157.35 157.35 3.0K
10:37 157.21 157.21 157.21 157.21 1.0K
10:39 157.28 157.28 157.28 157.28 0.9K
10:40 156.88 156.88 156.88 156.88 2.0K
10:44 156.77 156.77 156.77 156.76 0.4K
10:46 157.04 157.29 157.04 157.29 1.3K
10:47 157.47 157.47 157.47 157.47 0.5K
10:48 157.31 157.31 157.31 157.31 1.0K
10:50 157.31 157.31 157.05 157.06 3.3K
10:51 156.96 156.96 156.69 156.69 3.6K
10:52 156.69 156.69 156.69 156.69 0.5K
10:56 156.67 156.67 156.67 156.67 0.2K
10:57 156.67 156.67 156.67 156.67 0.6K
10:59 156.65 156.65 156.45 156.45 4.1K
11:01 156.65 156.65 156.65 156.65 1.3K
11:02 156.65 156.67 156.61 156.61 2.1K
11:03 156.67 156.67 156.55 156.54 6.4K
11:04 156.54 156.54 156.43 156.43 1.4K
11:05 156.54 156.82 156.54 156.82 1.3K
11:06 156.48 156.80 156.48 156.80 9.3K
11:09 156.49 156.49 156.24 156.24 3.9K
11:11 156.18 156.18 156.18 156.18 1.2K
11:12 156.25 156.25 156.25 156.25 0.3K
11:13 156.10 156.24 156.10 156.24 2.7K
11:14 156.18 156.18 156.18 156.18 1.0K
11:16 156.50 156.56 156.32 156.32 7.2K
11:17 156.17 156.31 156.17 156.31 1.2K
11:18 156.17 156.40 156.17 156.40 3.4K
11:19 156.34 156.34 156.34 156.34 0.3K
11:20 156.50 156.50 156.40 156.43 7.7K
11:21 156.38 156.43 156.35 156.39 26.0K
11:22 156.40 156.52 156.40 156.52 2.6K
11:23 156.52 156.52 156.44 156.44 2.0K
11:24 156.54 156.54 156.48 156.48 2.7K
11:25 156.50 156.50 156.50 156.50 3.0K
11:26 156.46 156.46 156.46 156.46 0.7K
11:27 156.59 156.59 156.52 156.52 2.6K
11:28 156.69 156.69 156.69 156.69 0.5K
11:30 156.72 156.72 156.72 156.72 1.3K
11:31 156.82 156.82 156.68 156.68 0.7K
11:32 156.57 156.68 156.57 156.68 0.5K
11:33 156.50 156.50 156.43 156.43 2.9K
11:34 156.30 156.42 156.30 156.42 1.2K
11:35 156.25 156.25 156.11 156.11 5.4K
11:36 156.29 156.29 156.29 156.29 1.9K
11:39 156.19 156.19 156.19 156.19 0.7K
11:40 156.34 156.34 156.34 156.34 0.3K
11:41 156.20 156.20 156.19 156.19 2.0K
11:43 156.26 156.26 156.26 156.26 0.4K
11:44 156.19 156.19 156.19 156.19 0.3K
11:45 156.19 156.19 156.19 156.19 0.4K
11:47 156.19 156.76 156.19 156.76 3.7K
11:48 156.69 156.69 156.60 156.60 1.3K
11:50 156.50 156.50 156.50 156.50 0.5K
11:54 156.36 156.40 156.26 156.26 5.4K
11:55 156.07 156.12 156.07 156.12 3.3K
11:57 155.72 155.80 155.49 155.68 3.6K
12:00 155.80 155.80 155.80 155.79 6.5K
12:01 155.97 155.99 155.97 155.99 0.2K
12:02 155.78 155.79 155.76 155.76 1.7K
12:03 156.00 156.00 155.88 155.88 6.2K
12:04 155.85 155.85 155.85 155.85 0.5K
12:05 155.94 155.94 155.94 155.94 0.4K
12:06 155.84 155.84 155.83 155.82 0.8K
12:07 155.86 155.86 155.86 155.86 0.9K
12:09 156.02 156.02 156.02 156.01 2.0K
12:10 155.93 156.02 155.86 156.00 2.4K
12:11 156.00 156.01 156.00 156.01 0.3K
12:12 156.01 156.01 155.96 156.01 2.9K
12:13 156.00 156.00 155.82 155.82 1.9K
12:14 156.00 156.07 155.94 155.94 2.1K
12:15 155.94 156.06 155.94 156.06 7.8K
12:16 156.43 156.61 156.43 156.61 1.1K
12:17 156.62 156.62 156.46 156.46 1.0K
12:19 156.59 156.59 156.59 156.59 0.8K
12:21 156.59 156.59 156.59 156.59 1.7K
12:25 156.62 156.63 156.62 156.63 0.5K
12:27 157.35 157.35 157.35 157.35 1.7K
12:28 157.34 157.34 157.34 157.34 0.2K
12:29 157.34 157.34 157.33 157.33 1.0K
12:30 157.39 157.39 157.30 157.30 5.9K
12:31 157.30 157.30 157.30 157.30 0.9K
12:32 157.47 157.57 157.47 157.57 2.5K
12:34 157.41 157.65 157.41 157.65 0.7K
12:36 157.94 158.06 157.82 158.06 3.5K
12:37 158.11 158.11 158.05 158.05 1.1K
12:38 158.12 158.13 158.12 158.13 1.0K
12:39 158.13 158.13 158.13 158.13 0.2K
12:41 157.79 157.84 157.68 157.68 6.3K
12:42 157.84 157.84 157.84 157.84 0.3K
12:43 157.68 157.76 157.57 157.69 11.1K
12:44 157.62 157.62 157.56 157.56 9.2K
12:45 157.56 157.56 157.05 157.12 14.7K
12:46 157.12 157.37 157.12 157.37 2.1K
12:48 157.45 157.73 157.45 157.73 2.0K
12:49 157.73 157.73 157.58 157.60 2.6K
12:51 157.73 157.73 157.73 157.73 0.8K
12:53 157.52 157.52 157.52 157.52 0.8K
12:54 157.61 157.61 157.61 157.61 4.3K
12:58 158.02 158.02 157.70 157.70 2.5K
13:00 157.58 157.58 157.58 157.58 1.0K
13:01 157.69 157.85 157.69 157.85 2.7K
13:02 158.40 159.50 158.40 159.50 1.0K
13:03 158.30 158.50 158.30 158.50 1.9K
13:05 158.46 158.46 158.46 158.46 3.0K
13:06 158.31 158.38 158.31 158.35 3.2K
13:07 158.33 158.33 158.18 158.18 1.5K
13:08 158.12 158.14 158.12 158.14 0.7K
13:09 158.02 158.02 157.43 157.43 2.4K
13:10 157.39 157.39 157.36 157.36 1.8K
13:11 157.34 157.34 157.20 157.20 0.6K
13:12 157.26 157.26 157.26 157.26 0.4K
13:13 157.06 157.28 157.06 157.28 2.9K
13:14 157.26 157.37 157.26 157.37 0.9K
13:15 157.26 157.26 157.23 157.23 2.8K
13:17 157.27 157.28 157.27 157.28 0.9K
13:18 156.85 156.85 156.76 156.76 2.8K
13:19 156.90 158.90 156.90 158.90 8.4K
13:20 158.48 160.00 158.48 160.00 5.6K
13:21 160.87 161.34 160.62 160.62 4.2K
13:22 160.55 160.86 160.55 160.55 1.7K
13:23 160.55 160.75 160.55 160.75 1.0K
13:24 160.55 160.62 160.55 160.60 1.4K
13:25 160.54 161.05 160.54 161.05 4.2K
13:27 162.04 162.04 161.46 161.90 3.5K
13:28 161.85 161.98 161.64 161.64 8.2K
13:29 161.41 161.41 161.41 161.41 0.8K
13:31 161.14 161.14 160.51 160.98 0.6K
13:32 160.98 160.98 160.18 160.98 3.0K
13:33 160.98 160.98 160.98 160.98 0.1K
13:34 161.29 162.12 161.29 162.12 2.9K
13:35 161.85 162.29 161.85 162.29 2.0K
13:36 162.14 162.14 161.45 161.45 2.0K
13:37 162.10 162.10 161.26 161.26 0.5K
13:38 161.46 161.46 161.46 161.46 1.1K
13:40 160.99 160.99 160.91 160.91 1.3K
13:42 160.79 160.79 160.79 160.79 1.0K
13:43 160.23 160.34 160.23 160.34 1.9K
13:44 160.32 160.32 160.20 160.20 0.9K
13:45 160.31 160.34 160.31 160.34 1.1K
13:46 160.88 161.28 160.88 161.28 2.7K
13:52 161.66 161.66 161.43 161.43 2.8K
13:55 160.81 160.81 160.81 160.81 0.1K
13:56 160.81 161.12 160.81 161.12 2.1K
13:57 161.12 161.53 161.12 161.53 2.3K
13:58 161.40 161.54 161.40 161.54 2.6K
14:00 161.67 161.67 161.60 161.60 3.3K
14:03 161.07 161.07 161.07 161.07 1.1K
14:06 160.63 160.63 160.63 160.63 1.4K
14:07 160.10 160.10 160.10 160.10 0.8K
14:08 159.60 160.00 159.60 160.00 3.2K
14:09 160.00 160.00 160.00 160.00 0.1K
14:10 160.00 160.30 159.99 160.30 1.0K
14:11 160.00 160.02 160.00 160.01 0.7K
14:12 160.03 160.12 160.03 160.12 1.8K
14:13 160.30 160.49 160.12 160.49 1.2K
14:14 160.54 160.54 160.15 160.15 0.8K
14:15 160.36 160.36 159.75 159.75 2.6K
14:18 159.97 160.03 159.97 160.03 2.6K
14:19 160.06 160.06 159.45 159.45 3.9K
14:20 159.03 159.03 159.03 159.03 0.8K
14:21 159.28 159.33 159.28 159.33 1.3K
14:22 159.45 159.45 159.18 159.18 2.9K
14:24 159.47 159.51 159.23 159.51 3.4K
14:25 160.01 160.01 159.92 159.92 2.7K
14:26 159.89 159.89 159.89 159.89 1.5K
14:27 159.78 159.78 159.71 159.71 1.2K
14:28 159.91 160.14 159.91 160.14 1.3K
14:30 160.18 160.18 159.98 159.98 0.9K
14:31 160.15 160.15 159.74 159.74 1.7K
14:32 159.44 159.63 159.44 159.63 0.5K
14:33 159.61 160.23 159.57 159.57 1.2K
14:34 159.55 159.55 159.02 159.02 6.0K
14:36 159.50 159.50 159.50 159.50 2.3K
14:37 159.22 159.39 159.22 159.39 2.0K
14:38 159.35 159.81 159.35 159.81 0.6K
14:39 159.81 159.81 159.81 159.81 0.8K
14:40 159.91 159.91 159.91 159.91 1.7K
14:42 159.67 159.67 159.36 159.63 3.0K
14:43 159.30 159.59 159.27 159.39 2.0K
14:44 159.63 159.63 159.63 159.63 0.3K
14:45 159.62 159.62 159.28 159.28 1.8K
14:47 159.52 159.52 159.52 159.52 1.8K
14:48 159.46 159.49 159.24 159.49 11.8K
14:49 159.49 159.49 159.13 159.49 0.9K
14:50 159.03 159.03 159.03 159.03 0.5K
14:51 159.67 159.67 159.67 159.67 0.7K
14:52 159.52 159.66 159.52 159.66 1.0K
14:53 159.40 159.58 159.24 159.57 3.4K
14:54 159.24 159.53 159.24 159.53 1.4K
14:55 159.50 159.54 159.47 159.47 1.2K
14:56 159.35 159.83 159.35 159.83 0.6K
14:57 159.53 159.53 159.53 159.53 0.8K
14:58 159.53 159.62 159.26 159.30 3.5K
14:59 159.47 159.47 159.45 159.45 0.5K
15:00 159.25 159.48 159.25 159.48 5.7K
15:01 159.91 159.91 159.74 159.74 1.1K
15:02 159.95 160.10 159.95 160.10 1.5K
15:03 160.10 160.35 160.10 160.35 1.9K
15:06 160.02 160.02 160.02 160.02 0.7K
15:07 160.15 160.15 160.15 160.15 0.2K
15:08 160.08 160.08 160.08 160.07 0.2K
15:09 159.80 159.81 159.65 159.81 6.0K
15:11 160.18 160.18 160.02 160.02 0.8K
15:12 159.91 159.91 159.91 159.91 1.4K
15:13 159.99 159.99 159.99 159.99 0.6K
15:14 160.14 160.15 160.14 160.15 1.0K
15:16 160.34 160.34 160.34 160.34 1.1K
15:17 160.36 160.36 160.36 160.36 0.8K
15:18 160.34 160.34 159.91 160.10 2.5K
15:19 160.14 160.18 160.14 160.17 3.0K
15:20 160.29 160.39 160.29 160.39 0.6K
15:21 160.29 160.31 160.29 160.31 2.7K
15:22 160.17 160.17 160.06 160.06 3.1K
15:23 159.95 159.95 159.95 159.95 2.0K
15:25 159.82 160.17 159.82 160.17 9.5K
15:26 160.47 160.51 160.37 160.37 2.5K
15:27 160.37 160.69 160.37 160.69 2.6K
15:28 160.97 160.97 160.97 160.97 4.3K
15:30 161.01 161.01 160.71 160.71 0.9K
15:31 161.01 161.01 161.01 161.01 2.6K
15:33 161.05 161.05 160.76 160.76 0.9K
15:34 160.49 160.64 160.44 160.44 1.9K
15:35 160.43 160.43 160.43 160.43 1.0K
15:36 160.43 160.43 160.16 160.16 1.5K
15:37 159.87 160.10 159.87 160.10 4.3K
15:39 159.97 160.14 159.97 160.14 1.8K
15:40 160.12 160.12 160.12 160.12 1.2K
15:41 160.26 160.27 160.26 160.27 3.8K
15:43 160.26 160.29 160.26 160.29 1.3K
15:44 160.42 160.42 160.33 160.33 1.8K
15:45 160.40 160.40 160.40 160.40 1.1K
15:46 160.13 160.13 160.03 160.03 4.2K
15:47 160.24 160.39 160.24 160.37 3.2K
15:48 160.53 160.74 160.50 160.74 4.0K
15:49 160.75 160.75 160.75 160.75 0.6K
15:50 160.70 160.95 160.62 160.95 3.2K
15:51 161.10 161.12 161.00 161.00 2.7K
15:52 161.24 161.42 161.24 161.33 4.3K
15:53 161.20 161.20 160.78 160.82 6.6K
15:54 160.82 161.01 160.82 160.89 4.3K
15:55 160.85 161.06 160.85 161.01 6.7K
15:56 161.05 161.10 160.99 161.00 4.9K
15:57 161.06 161.55 161.06 161.48 10.5K
15:58 161.59 161.72 161.59 161.68 10.2K
15:59 161.59 161.70 161.35 161.59 104.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available