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
09:33 167.77 167.77 167.77 167.77 1.7K
09:34 167.55 167.55 167.55 167.55 0.2K
09:41 167.53 167.53 167.53 167.53 0.9K
09:49 167.50 167.50 167.50 167.50 0.3K
09:53 167.46 167.46 167.46 167.46 0.3K
09:57 166.84 167.24 166.84 167.24 9.1K
09:58 167.22 167.22 167.22 167.22 0.4K
10:00 167.13 167.13 167.13 167.13 1.9K
10:01 167.29 167.29 167.09 167.09 2.1K
10:04 167.30 167.30 167.30 167.30 0.1K
10:05 167.21 167.21 167.01 167.01 1.3K
10:09 166.85 166.85 166.85 166.85 1.2K
10:10 166.55 166.55 166.55 166.55 0.9K
10:14 166.34 166.34 166.34 166.34 1.5K
10:15 166.20 166.40 166.20 166.40 1.5K
10:17 166.52 166.52 166.18 166.18 1.9K
10:20 165.65 165.65 165.49 165.49 1.1K
10:21 165.69 165.69 165.69 165.69 0.4K
10:23 165.72 165.72 165.72 165.72 0.2K
10:28 165.46 165.46 165.46 165.46 0.2K
10:31 165.71 165.71 165.71 165.71 0.7K
10:43 166.04 166.04 166.04 166.04 0.7K
10:44 166.37 166.37 166.26 166.26 0.8K
10:46 166.25 166.25 165.88 165.88 1.5K
11:03 166.27 166.27 166.27 166.27 1.0K
11:08 166.16 166.16 166.16 166.16 0.1K
11:09 166.16 166.16 166.16 166.16 0.3K
11:10 166.20 166.20 166.20 166.20 0.7K
11:11 166.20 166.20 166.20 166.20 0.2K
11:13 166.41 166.41 166.41 166.41 1.4K
11:19 166.58 166.58 166.51 166.51 0.5K
11:20 166.51 166.51 166.51 166.51 0.1K
11:21 166.53 166.53 166.53 166.53 0.4K
11:26 166.45 166.45 166.45 166.45 0.3K
11:29 166.05 166.06 165.94 165.94 3.9K
11:30 166.13 166.28 166.13 166.28 1.0K
11:34 166.30 166.30 166.30 166.30 0.2K
11:35 166.37 166.37 166.37 166.37 0.2K
11:37 166.29 166.29 166.29 166.29 0.3K
11:38 166.29 166.29 166.29 166.29 0.3K
11:44 166.33 166.33 166.33 166.33 0.6K
11:48 166.43 166.43 166.43 166.43 0.2K
11:50 166.41 166.41 166.41 166.41 0.2K
11:51 166.43 166.44 166.38 166.38 2.4K
11:53 166.42 166.42 166.42 166.42 0.3K
11:54 166.20 166.20 166.20 166.20 4.8K
12:04 166.61 166.61 166.61 166.61 0.1K
12:05 166.61 166.61 166.61 166.61 0.5K
12:07 166.46 166.46 166.10 166.10 2.6K
12:08 166.01 166.01 166.01 166.01 1.0K
12:23 166.19 166.20 166.19 166.20 1.2K
12:28 166.25 166.25 166.25 166.25 0.5K
12:33 166.20 166.20 166.20 166.20 1.0K
12:34 166.09 166.09 166.09 166.09 1.4K
12:40 166.10 166.10 166.10 166.10 0.8K
12:44 166.20 166.20 166.20 166.20 0.3K
12:52 166.17 166.17 166.17 166.17 0.5K
12:57 166.00 166.00 166.00 166.00 1.4K
13:03 166.11 166.11 166.11 166.11 0.1K
13:06 165.98 165.98 165.98 165.98 0.4K
13:14 165.95 165.95 165.95 165.95 0.4K
13:16 165.86 165.99 165.86 165.99 0.9K
13:17 165.52 165.52 165.52 165.52 1.8K
13:19 165.69 165.69 165.52 165.52 0.5K
13:20 165.68 165.68 165.68 165.68 0.4K
13:21 165.61 165.90 165.61 165.90 1.1K
13:22 165.75 165.75 165.75 165.75 1.0K
13:25 165.74 165.74 165.46 165.46 1.3K
13:26 165.48 165.48 165.48 165.48 0.7K
13:27 165.46 165.46 165.46 165.46 0.3K
13:30 165.71 165.75 165.68 165.75 1.9K
13:35 165.87 165.87 165.87 165.87 0.1K
13:36 165.83 165.83 165.83 165.83 0.4K
13:38 165.92 165.92 165.92 165.92 1.0K
13:40 166.12 166.12 166.12 166.12 0.5K
13:46 166.04 166.04 166.04 166.04 0.3K
13:48 165.92 165.92 165.92 165.92 0.2K
13:50 165.92 165.92 165.92 165.92 0.5K
13:52 165.92 165.92 165.92 165.92 0.3K
13:53 165.73 165.73 165.72 165.72 1.0K
13:55 165.70 165.70 165.70 165.70 0.5K
13:57 165.80 165.80 165.80 165.80 1.0K
14:03 165.83 165.83 165.83 165.83 0.1K
14:04 165.73 165.73 165.73 165.73 0.2K
14:06 165.83 165.83 165.83 165.83 0.1K
14:07 165.74 165.74 165.74 165.74 1.0K
14:12 165.77 165.77 165.76 165.77 1.4K
14:15 165.58 165.59 165.58 165.59 1.1K
14:16 165.58 165.58 165.58 165.58 1.0K
14:21 165.62 165.62 165.62 165.62 0.7K
14:22 165.61 165.61 165.53 165.56 2.1K
14:23 165.56 165.74 165.56 165.56 0.7K
14:25 165.61 165.61 165.61 165.61 0.3K
14:26 165.81 165.81 165.81 165.81 1.5K
14:31 165.72 165.72 165.72 165.72 0.2K
14:35 165.95 165.95 165.95 165.95 2.4K
14:46 166.37 166.37 166.37 166.37 0.3K
14:47 166.15 166.15 166.15 166.15 0.6K
14:48 166.10 166.10 166.10 166.10 3.4K
14:50 165.95 165.95 165.95 165.95 0.3K
14:51 166.04 166.04 165.88 165.88 1.3K
14:52 165.99 165.99 165.99 165.99 1.1K
14:53 166.05 166.05 166.05 166.05 0.7K
14:55 166.04 166.04 166.04 166.04 0.3K
14:57 166.05 166.05 166.05 166.05 0.9K
15:01 166.06 166.06 166.06 166.06 0.3K
15:02 166.15 166.15 166.15 166.15 0.9K
15:04 166.16 166.16 166.16 166.16 0.2K
15:05 166.07 166.07 166.07 166.07 0.1K
15:06 166.05 166.06 166.05 166.06 0.9K
15:09 166.07 166.07 165.81 165.81 3.7K
15:13 165.95 165.95 165.95 165.95 1.4K
15:14 166.01 166.01 166.01 166.01 1.3K
15:18 166.01 166.02 166.01 166.02 0.6K
15:20 165.98 165.98 165.98 165.98 0.6K
15:22 165.94 165.94 165.94 165.94 0.4K
15:23 166.00 166.00 165.90 165.91 2.7K
15:24 165.71 165.71 165.71 165.71 1.2K
15:25 165.69 165.69 165.62 165.62 1.0K
15:27 165.58 165.58 165.55 165.55 1.1K
15:28 165.54 165.57 165.54 165.57 3.2K
15:31 165.55 165.55 165.48 165.48 1.8K
15:32 165.37 165.37 165.36 165.36 1.0K
15:34 165.34 165.34 165.34 165.34 2.1K
15:35 165.20 165.29 165.20 165.29 1.6K
15:37 165.21 165.21 165.21 165.21 1.8K
15:38 165.19 165.19 165.19 165.19 0.8K
15:39 165.13 165.13 165.13 165.13 2.9K
15:40 165.13 165.13 165.13 165.13 2.0K
15:42 165.17 165.17 165.17 165.17 0.7K
15:43 165.14 165.14 165.14 165.14 0.3K
15:44 165.17 165.17 165.17 165.17 0.3K
15:45 165.14 165.31 165.14 165.31 0.4K
15:46 165.19 165.26 165.19 165.19 2.7K
15:47 165.08 165.08 165.01 165.08 1.6K
15:48 165.08 165.08 165.07 165.07 0.4K
15:49 165.07 165.07 165.00 165.07 1.4K
15:50 164.92 164.94 164.91 164.93 3.6K
15:51 164.93 165.03 164.92 165.03 2.0K
15:52 164.98 164.98 164.98 164.98 1.8K
15:53 165.03 165.03 164.99 164.99 4.6K
15:54 165.30 165.43 165.30 165.43 4.3K
15:55 165.31 165.31 165.09 165.11 5.5K
15:56 165.10 165.21 165.07 165.21 4.3K
15:57 165.18 165.18 165.09 165.09 6.9K
15:58 165.13 165.13 165.04 165.04 5.7K
15:59 165.08 165.09 164.93 165.00 59.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available