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
09:33 164.89 164.89 164.89 164.89 2.0K
09:34 165.25 165.25 165.25 165.25 0.7K
09:36 165.11 165.11 165.11 165.11 2.0K
09:37 165.00 165.00 165.00 165.00 0.3K
09:38 164.78 164.78 164.78 164.78 0.7K
09:40 164.38 164.38 164.38 164.38 0.8K
09:41 164.39 164.39 164.39 164.39 0.9K
09:45 164.38 164.82 164.38 164.57 8.7K
09:46 165.00 165.00 164.63 164.63 16.8K
09:47 164.63 164.81 164.63 164.81 0.5K
09:48 164.81 164.85 164.81 164.85 1.8K
09:49 164.93 164.93 164.93 164.93 1.0K
09:50 164.93 164.93 164.93 164.93 0.2K
09:51 165.07 165.07 165.07 165.07 0.1K
09:52 165.07 165.07 165.07 165.07 1.6K
09:54 165.09 165.09 165.09 165.09 2.2K
09:58 165.08 165.08 165.08 165.08 1.3K
10:01 165.08 165.08 165.08 165.08 0.8K
10:02 165.38 165.38 165.38 165.38 1.8K
10:03 165.39 165.39 165.39 165.39 0.4K
10:04 165.66 165.66 165.66 165.66 0.8K
10:05 165.66 165.66 165.66 165.66 0.2K
10:06 165.66 165.66 165.66 165.66 1.1K
10:07 165.66 165.66 165.66 165.66 0.4K
10:08 165.67 165.67 165.66 165.66 0.6K
10:09 165.67 165.67 165.64 165.64 0.5K
10:10 165.55 165.55 165.26 165.26 1.1K
10:13 165.45 165.45 165.45 165.45 1.4K
10:17 165.46 165.46 165.46 165.46 1.4K
10:18 165.27 165.27 165.27 165.27 1.1K
10:19 165.32 165.32 165.07 165.07 2.1K
10:23 165.47 165.49 165.45 165.45 3.0K
10:29 165.31 165.31 165.06 165.06 2.7K
10:30 165.28 165.28 165.28 165.28 0.4K
10:34 165.28 165.28 165.12 165.12 0.6K
10:35 165.21 165.41 165.20 165.41 0.5K
10:36 165.18 165.18 165.18 165.18 0.2K
10:37 164.93 164.93 164.93 164.93 0.8K
10:38 164.93 164.93 164.93 164.93 0.4K
10:39 164.96 164.96 164.94 164.94 1.9K
10:40 164.90 165.14 164.90 165.14 1.8K
10:44 165.46 165.46 165.43 165.43 1.3K
10:47 165.39 165.39 165.39 165.39 1.0K
10:52 165.19 165.19 165.19 165.19 0.5K
10:55 165.40 165.40 165.40 165.40 1.1K
10:58 165.05 165.05 165.05 165.05 1.2K
11:05 165.20 165.20 165.20 165.20 0.8K
11:09 165.07 165.07 165.07 165.07 1.6K
11:10 165.23 165.23 165.23 165.23 1.5K
11:11 165.15 165.15 165.15 165.15 1.9K
11:24 165.20 165.20 165.20 165.20 0.3K
11:25 165.11 165.11 165.11 165.11 2.2K
11:32 165.10 165.15 165.10 165.15 0.6K
11:35 165.06 165.18 165.06 165.09 3.5K
11:37 165.20 165.20 165.20 165.20 0.7K
11:38 164.96 164.97 164.82 164.97 2.6K
11:39 164.97 164.97 164.72 164.72 3.7K
11:40 164.63 164.63 164.63 164.63 0.6K
11:44 164.84 164.98 164.84 164.98 1.5K
11:45 165.06 165.06 165.06 165.06 0.4K
11:47 164.80 164.80 164.80 164.80 1.7K
11:49 164.72 164.72 164.72 164.72 0.3K
11:50 164.63 164.63 164.63 164.63 0.1K
11:51 164.63 164.63 164.63 164.63 0.5K
11:56 164.75 164.75 164.75 164.75 0.8K
11:59 164.86 164.86 164.86 164.86 0.2K
12:00 164.80 164.80 164.80 164.80 1.7K
12:01 164.97 164.97 164.97 164.97 0.4K
12:04 164.98 165.22 164.94 165.22 2.7K
12:07 165.35 165.35 165.35 165.35 1.0K
12:08 165.36 165.36 165.36 165.36 0.6K
12:11 165.12 165.12 165.12 165.12 0.6K
12:13 165.37 165.42 165.37 165.42 0.7K
12:14 165.43 165.47 165.43 165.47 0.7K
12:15 165.50 165.50 165.50 165.50 0.4K
12:17 165.51 165.51 165.51 165.51 1.3K
12:26 165.53 165.53 165.53 165.53 0.2K
12:27 165.52 165.52 165.52 165.52 0.5K
12:28 165.39 165.39 165.39 165.39 0.5K
12:29 165.40 165.40 165.40 165.40 0.5K
12:31 165.65 165.65 165.65 165.65 0.8K
12:32 165.73 165.73 165.73 165.73 1.4K
12:37 165.71 165.71 165.71 165.71 0.3K
12:38 165.85 165.85 165.85 165.85 0.9K
12:40 165.75 165.75 165.75 165.75 0.2K
12:42 165.71 165.71 165.60 165.60 1.7K
12:46 165.57 165.57 165.45 165.45 0.9K
12:48 165.45 165.45 165.45 165.45 0.6K
12:49 165.35 165.35 165.13 165.13 1.2K
12:50 165.14 165.14 165.14 165.14 0.4K
12:51 165.07 165.07 165.07 165.07 0.3K
12:52 165.06 165.06 165.06 165.06 0.1K
12:53 164.92 165.48 164.92 165.48 3.3K
12:55 165.75 165.75 165.70 165.70 1.0K
12:56 165.71 165.71 165.71 165.71 0.3K
12:57 165.51 165.51 165.51 165.51 0.9K
13:00 165.52 166.22 165.52 165.70 5.6K
13:01 165.67 165.67 165.67 165.67 4.7K
13:04 165.31 165.31 165.31 165.31 0.2K
13:05 165.41 165.41 165.41 165.41 0.2K
13:06 165.22 165.28 165.22 165.28 1.4K
13:08 165.51 165.51 165.51 165.51 0.1K
13:09 165.54 165.54 165.54 165.54 1.1K
13:10 165.48 165.55 165.48 165.55 0.6K
13:12 165.62 165.70 165.62 165.70 3.4K
13:19 165.57 165.57 165.57 165.57 0.8K
13:22 165.84 165.85 165.79 165.79 2.9K
13:29 165.51 165.51 165.51 165.51 0.1K
13:30 165.56 165.70 165.56 165.64 0.6K
13:31 165.58 165.58 165.58 165.58 0.5K
13:32 165.94 165.94 165.94 165.94 2.0K
13:39 165.94 165.94 165.94 165.94 1.6K
13:47 165.84 165.84 165.84 165.84 0.4K
13:49 165.79 165.79 165.79 165.79 1.1K
13:51 166.00 166.00 166.00 166.00 0.6K
13:53 166.07 166.12 166.07 166.12 1.5K
13:54 166.12 166.12 166.03 166.03 1.0K
13:58 165.97 165.97 165.97 165.97 3.1K
14:01 165.97 165.97 165.97 165.97 0.5K
14:04 165.85 165.85 165.85 165.85 0.6K
14:05 165.72 165.72 165.72 165.72 1.0K
14:15 165.91 166.08 165.91 166.04 3.4K
14:16 166.11 166.17 166.11 166.17 0.9K
14:17 166.21 166.25 166.21 166.25 1.1K
14:20 166.25 166.25 166.25 166.25 1.2K
14:25 166.65 166.65 166.65 166.65 1.8K
14:32 166.72 166.72 166.72 166.72 3.0K
14:35 166.90 166.90 166.90 166.90 1.1K
14:41 166.74 166.74 166.74 166.74 0.2K
14:43 166.94 166.94 166.94 166.94 1.7K
14:45 166.99 166.99 166.99 166.99 0.4K
14:47 166.90 166.90 166.90 166.90 0.8K
14:48 166.94 166.94 166.94 166.94 0.3K
14:49 167.04 167.04 166.90 166.90 3.0K
14:50 166.68 166.68 166.68 166.68 1.3K
14:52 166.78 166.78 166.70 166.74 2.6K
14:57 166.77 166.77 166.77 166.77 0.4K
14:58 166.77 166.77 166.77 166.77 0.3K
14:59 166.84 166.84 166.84 166.84 0.4K
15:00 166.99 167.01 166.99 167.01 2.7K
15:01 167.06 167.06 167.06 167.06 0.6K
15:02 166.93 166.93 166.93 166.93 1.6K
15:08 166.89 166.89 166.89 166.89 0.3K
15:09 166.91 166.93 166.91 166.93 2.7K
15:13 167.00 167.00 167.00 167.00 0.5K
15:15 166.93 166.93 166.87 166.87 1.2K
15:16 166.86 166.86 166.78 166.78 1.7K
15:17 166.84 166.84 166.84 166.84 1.1K
15:18 166.83 166.87 166.77 166.79 2.4K
15:21 166.79 166.79 166.79 166.79 0.5K
15:22 166.79 166.79 166.79 166.79 5.8K
15:23 166.60 166.73 166.51 166.73 5.4K
15:24 166.80 166.95 166.70 166.95 3.9K
15:27 166.96 167.27 166.96 167.17 4.9K
15:31 167.20 167.20 167.20 167.20 2.1K
15:34 167.06 167.06 167.06 167.06 0.8K
15:35 167.16 167.16 167.09 167.12 2.7K
15:36 167.00 167.00 167.00 167.00 0.2K
15:37 167.09 167.09 167.01 167.01 1.2K
15:38 166.95 167.08 166.95 167.00 2.7K
15:39 167.25 167.25 167.15 167.15 5.2K
15:40 167.07 167.07 167.07 167.07 0.7K
15:41 167.07 167.19 167.07 167.08 3.1K
15:42 167.52 167.52 167.49 167.49 2.7K
15:44 167.42 167.42 167.24 167.28 3.4K
15:47 167.32 167.32 167.32 167.32 2.1K
15:48 167.16 167.16 167.15 167.15 1.0K
15:49 167.11 167.11 166.95 167.04 6.3K
15:50 167.11 167.11 166.89 166.89 4.6K
15:51 166.99 167.25 166.91 167.25 4.2K
15:52 167.41 167.41 167.36 167.36 1.9K
15:53 167.36 167.44 167.32 167.32 2.2K
15:54 167.43 167.51 167.43 167.51 2.9K
15:55 167.36 167.40 167.15 167.19 5.4K
15:56 167.17 167.17 167.11 167.11 1.6K
15:57 167.04 167.40 167.04 167.40 10.4K
15:58 167.38 167.38 167.20 167.20 3.8K
15:59 167.30 167.30 167.10 167.10 89.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available