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
09:36 163.82 163.82 163.82 163.82 4.5K
09:40 163.85 163.85 163.85 163.85 1.6K
09:48 164.58 164.79 164.58 164.79 1.0K
09:49 164.58 164.58 163.89 163.89 3.4K
09:56 164.18 164.18 164.18 164.18 0.5K
09:57 164.18 164.18 164.18 164.18 0.4K
09:58 163.98 163.98 163.98 163.98 3.0K
09:59 164.22 164.22 164.22 164.22 1.4K
10:05 163.98 163.98 163.98 163.98 0.2K
10:07 163.99 163.99 163.99 163.99 0.1K
10:08 163.98 163.98 163.98 163.98 0.6K
10:09 163.98 163.98 163.98 163.98 0.4K
10:10 163.98 163.98 163.98 163.98 0.4K
10:12 163.90 164.21 163.90 164.21 1.3K
10:14 164.21 164.31 164.21 164.31 1.5K
10:15 164.22 164.22 164.11 164.11 2.1K
10:16 164.06 164.06 164.04 164.06 1.9K
10:19 164.02 164.02 164.02 164.02 1.3K
10:24 164.32 164.32 164.32 164.32 0.4K
10:27 164.55 164.60 164.55 164.60 1.9K
10:28 164.57 164.65 164.57 164.65 2.5K
10:29 164.57 164.57 164.57 164.57 0.7K
10:31 164.58 164.58 164.58 164.58 0.2K
10:32 164.77 164.77 164.62 164.62 0.8K
10:36 164.58 164.58 164.52 164.52 1.0K
10:37 164.40 164.40 164.40 164.40 2.3K
10:38 164.40 164.40 164.40 164.40 0.3K
10:39 164.28 164.28 164.22 164.22 2.5K
10:41 164.47 164.47 164.44 164.44 0.6K
10:42 164.54 164.54 164.54 164.54 0.6K
10:45 164.57 164.57 164.57 164.57 1.2K
10:48 164.87 164.87 164.87 164.87 0.6K
10:50 164.94 165.02 164.94 165.02 0.9K
10:51 164.88 164.88 164.88 164.88 0.9K
10:57 164.79 164.79 164.79 164.79 0.6K
10:59 164.79 164.79 164.79 164.79 0.3K
11:00 164.95 164.95 164.95 164.95 0.9K
11:06 165.10 165.21 165.10 165.21 1.5K
11:07 165.19 165.19 165.10 165.10 3.4K
11:08 165.18 165.18 165.18 165.18 0.3K
11:11 165.16 165.16 165.16 165.16 0.2K
11:12 165.16 165.16 165.16 165.16 0.5K
11:17 165.18 165.18 165.18 165.18 0.7K
11:19 165.20 165.20 165.20 165.20 0.8K
11:20 165.30 165.32 165.25 165.32 1.7K
11:23 165.27 165.27 165.27 165.27 0.4K
11:27 165.27 165.27 165.27 165.27 0.2K
11:28 165.27 165.27 165.26 165.26 0.6K
11:29 165.26 165.26 165.26 165.26 0.3K
11:31 165.47 165.47 165.44 165.44 2.1K
11:32 165.44 165.44 165.44 165.44 0.7K
11:36 165.28 165.28 165.01 165.01 1.6K
11:37 165.22 165.52 165.22 165.52 0.9K
11:40 165.46 165.46 165.46 165.46 0.1K
11:41 165.45 165.45 165.45 165.45 0.1K
11:42 165.53 165.53 165.37 165.37 1.4K
11:45 165.48 165.48 165.47 165.47 1.0K
11:49 165.56 165.56 165.56 165.56 0.8K
11:53 165.56 165.56 165.56 165.56 1.8K
11:57 165.53 165.53 165.53 165.53 0.1K
11:58 165.45 165.45 165.45 165.45 0.3K
12:00 165.69 165.82 165.55 165.55 2.2K
12:01 165.39 165.39 165.39 165.39 0.5K
12:03 165.42 165.42 165.42 165.42 0.6K
12:05 165.15 165.43 165.15 165.43 2.2K
12:09 165.44 165.44 165.44 165.44 0.3K
12:10 165.28 165.28 165.28 165.28 1.9K
12:15 165.13 165.13 165.13 165.13 1.2K
12:19 165.28 165.28 165.28 165.28 1.0K
12:20 165.08 165.08 165.08 165.08 9.5K
12:21 165.15 165.15 165.15 165.15 0.1K
12:22 165.33 165.33 165.33 165.33 0.9K
12:30 165.39 165.39 165.39 165.39 0.6K
12:33 165.65 165.65 165.65 165.65 0.7K
12:34 165.78 165.78 165.78 165.78 0.9K
12:37 165.55 165.55 165.55 165.55 0.6K
12:41 165.75 165.75 165.75 165.75 0.5K
12:43 165.55 165.55 165.55 165.55 1.2K
12:45 165.77 165.77 165.77 165.77 0.5K
12:46 165.82 165.82 165.82 165.82 0.8K
12:49 165.85 165.85 165.85 165.85 0.4K
12:53 165.94 166.01 165.94 166.01 1.2K
12:56 166.13 166.13 166.13 166.13 1.7K
12:59 166.23 166.23 166.23 166.23 0.2K
13:00 165.95 166.21 165.95 166.21 2.3K
13:01 165.93 165.93 165.67 165.67 1.0K
13:03 165.62 165.62 165.62 165.62 0.9K
13:04 165.62 165.68 165.62 165.68 0.7K
13:11 165.81 165.81 165.81 165.81 0.5K
13:16 165.68 165.68 165.68 165.68 0.4K
13:17 165.68 165.68 165.68 165.68 0.4K
13:20 165.48 165.48 165.48 165.48 1.9K
13:26 165.69 165.69 165.69 165.69 2.2K
13:34 165.71 165.71 165.71 165.71 0.4K
13:35 165.77 165.77 165.77 165.77 0.5K
13:36 165.62 165.62 165.62 165.62 1.8K
13:46 165.80 165.80 165.80 165.80 1.0K
13:47 166.00 166.00 166.00 166.00 1.4K
14:01 165.97 165.97 165.97 165.97 0.3K
14:04 166.12 166.12 166.12 166.12 1.1K
14:06 166.28 166.28 166.28 166.28 2.0K
14:09 166.29 166.29 166.29 166.29 0.7K
14:12 166.03 166.03 166.03 166.03 2.2K
14:13 165.76 165.88 165.76 165.88 3.2K
14:17 165.80 165.80 165.80 165.80 1.0K
14:25 165.83 165.83 165.83 165.83 0.6K
14:26 165.79 165.79 165.79 165.79 0.4K
14:27 165.61 165.61 165.61 165.61 0.4K
14:28 165.74 165.74 165.74 165.74 0.4K
14:29 165.65 165.65 165.65 165.65 1.0K
14:30 165.64 165.67 165.64 165.67 1.3K
14:32 165.64 165.64 165.64 165.64 1.3K
14:36 165.76 165.76 165.76 165.76 1.6K
14:37 165.65 165.65 165.65 165.65 0.5K
14:39 165.94 165.94 165.94 165.94 0.2K
14:40 165.96 165.96 165.96 165.96 0.1K
14:41 165.80 165.80 165.80 165.80 0.7K
14:46 165.92 165.92 165.79 165.79 0.8K
14:48 165.78 165.78 165.78 165.78 0.2K
14:49 165.78 165.79 165.78 165.79 0.4K
14:50 165.64 165.71 165.64 165.71 1.5K
14:52 165.85 165.85 165.85 165.85 0.9K
14:54 165.87 165.87 165.86 165.86 0.6K
14:57 165.81 165.81 165.81 165.81 0.2K
14:58 165.81 165.81 165.81 165.81 1.1K
15:00 165.70 165.70 165.70 165.70 1.0K
15:06 165.86 165.86 165.86 165.86 1.0K
15:07 165.86 165.86 165.86 165.86 0.8K
15:10 165.94 165.94 165.94 165.94 0.8K
15:11 165.89 165.89 165.89 165.89 0.4K
15:12 165.93 165.93 165.93 165.93 0.9K
15:14 165.73 165.73 165.73 165.73 1.2K
15:18 165.95 165.95 165.95 165.95 0.9K
15:19 166.00 166.00 166.00 166.00 0.1K
15:20 165.96 165.96 165.96 165.96 0.7K
15:21 165.83 165.83 165.83 165.83 2.2K
15:27 165.73 165.73 165.73 165.73 0.2K
15:28 165.81 165.81 165.81 165.81 1.0K
15:29 165.80 165.80 165.80 165.80 1.1K
15:31 165.91 165.91 165.91 165.91 0.6K
15:32 165.98 165.98 165.65 165.65 3.3K
15:33 165.65 165.65 165.65 165.65 0.5K
15:34 165.72 165.72 165.72 165.72 0.9K
15:35 165.80 165.80 165.80 165.80 0.4K
15:36 165.72 165.72 165.67 165.67 2.7K
15:38 165.68 165.85 165.63 165.85 3.8K
15:40 165.85 165.85 165.85 165.85 0.2K
15:41 165.76 165.76 165.76 165.76 1.3K
15:42 165.83 165.83 165.83 165.83 0.4K
15:43 165.85 165.85 165.62 165.63 5.0K
15:45 165.70 165.70 165.70 165.70 0.9K
15:46 165.66 165.66 165.66 165.66 0.3K
15:47 165.65 165.65 165.58 165.58 2.9K
15:48 165.57 165.66 165.57 165.66 3.3K
15:49 165.54 165.54 165.50 165.50 0.7K
15:50 165.40 165.40 165.29 165.33 2.1K
15:51 165.43 165.43 165.42 165.42 3.4K
15:52 165.44 165.45 165.44 165.45 2.2K
15:53 165.52 165.52 165.34 165.45 3.6K
15:54 165.48 165.70 165.48 165.70 3.4K
15:55 165.42 165.53 165.42 165.53 1.4K
15:56 165.39 165.39 165.26 165.27 5.9K
15:57 165.27 165.40 165.27 165.39 5.1K
15:58 165.20 165.36 165.20 165.31 3.8K
15:59 165.31 165.39 165.27 165.27 78.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available