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
09:32 165.22 165.22 165.22 165.22 8.6K
09:38 165.84 165.84 165.84 165.84 1.4K
09:39 165.84 165.84 165.84 165.84 0.6K
09:40 166.48 166.48 166.48 166.48 0.9K
09:44 166.01 166.01 166.01 166.01 2.7K
09:48 165.82 165.98 165.82 165.98 3.2K
09:49 165.97 165.97 165.97 165.97 0.6K
09:51 165.90 165.90 165.59 165.59 2.0K
09:54 165.97 165.97 165.97 165.97 0.5K
10:04 166.16 166.16 166.16 166.16 0.2K
10:05 166.18 166.18 165.89 165.90 2.4K
10:10 166.19 166.19 166.19 166.19 1.3K
10:12 166.04 166.16 166.04 166.16 3.5K
10:13 165.81 165.81 165.70 165.70 1.9K
10:14 165.87 165.87 165.87 165.87 0.4K
10:18 165.80 165.80 165.80 165.80 0.3K
10:20 165.50 165.50 165.50 165.50 0.8K
10:24 165.79 165.79 165.79 165.79 0.8K
10:26 165.79 165.87 165.79 165.87 1.6K
10:27 165.81 165.81 165.81 165.81 1.9K
10:29 166.26 166.71 166.26 166.71 2.4K
10:30 166.63 166.73 166.63 166.73 0.4K
10:31 166.75 166.75 166.75 166.75 0.9K
10:34 166.75 166.75 166.75 166.75 0.2K
10:35 166.72 166.72 166.72 166.72 0.3K
10:37 166.81 166.81 166.81 166.81 1.7K
10:38 166.81 166.81 166.81 166.81 0.4K
10:39 166.81 166.81 166.81 166.81 0.7K
10:43 166.85 166.85 166.85 166.85 0.7K
10:44 166.92 166.92 166.92 166.92 1.5K
10:49 166.86 166.86 166.86 166.86 0.1K
10:50 166.87 166.87 166.87 166.87 0.2K
10:51 166.58 166.58 166.55 166.55 2.1K
10:52 166.56 166.62 166.54 166.62 2.4K
10:57 166.83 166.83 166.83 166.83 1.1K
11:02 166.83 166.83 166.83 166.83 1.1K
11:03 166.87 166.87 166.87 166.87 0.6K
11:05 167.03 167.03 167.03 167.03 1.9K
11:10 167.26 167.26 167.26 167.26 1.8K
11:11 167.41 167.41 167.41 167.41 0.5K
11:12 167.35 167.48 167.35 167.48 1.2K
11:13 167.44 167.44 167.40 167.40 2.1K
11:14 167.26 167.35 167.26 167.35 3.5K
11:15 167.37 167.37 167.37 167.37 0.1K
11:16 167.52 167.52 167.52 167.52 1.6K
11:24 167.64 167.64 167.64 167.64 0.8K
11:28 167.77 167.77 167.71 167.71 1.0K
11:29 167.84 167.84 167.84 167.84 0.3K
11:30 167.71 167.71 167.71 167.71 0.3K
11:32 167.71 167.71 167.71 167.71 0.8K
11:35 167.76 167.76 167.71 167.71 0.5K
11:37 167.76 167.76 167.76 167.76 0.3K
11:39 167.76 167.76 167.76 167.76 0.3K
11:40 167.81 167.81 167.81 167.81 0.9K
11:41 167.75 167.75 167.75 167.75 0.4K
11:42 167.77 167.77 167.50 167.50 3.3K
11:44 167.35 167.35 167.35 167.35 0.6K
11:45 167.37 167.37 167.37 167.37 0.5K
11:47 167.22 167.22 167.09 167.09 2.4K
11:50 167.24 167.24 167.24 167.24 0.9K
11:51 167.19 167.19 167.19 167.19 0.6K
11:58 167.55 167.67 167.55 167.67 2.3K
11:59 167.78 167.79 167.78 167.79 0.8K
12:00 168.02 168.07 168.02 168.07 0.5K
12:01 167.72 167.98 167.72 167.98 0.6K
12:03 168.15 168.15 168.15 168.15 0.5K
12:05 168.20 168.20 168.00 168.00 2.1K
12:06 168.27 168.27 168.27 168.27 0.4K
12:08 168.39 168.39 168.39 168.39 1.3K
12:16 168.40 168.40 168.40 168.40 0.6K
12:20 168.59 168.59 168.59 168.59 0.6K
12:21 168.40 168.40 168.40 168.40 1.6K
12:23 168.43 168.43 168.43 168.43 0.1K
12:24 168.43 168.50 168.43 168.50 0.5K
12:25 168.48 168.48 168.48 168.48 0.3K
12:29 168.40 168.40 168.40 168.40 0.3K
12:30 168.51 168.51 168.51 168.51 0.4K
12:32 168.45 168.45 168.45 168.45 0.5K
12:33 168.39 168.39 168.39 168.39 0.4K
12:35 168.19 168.19 168.19 168.19 1.4K
12:36 168.31 168.34 168.31 168.34 0.7K
12:41 168.28 168.28 168.28 168.28 0.2K
12:42 168.54 168.54 168.40 168.40 2.0K
12:48 168.39 168.39 168.39 168.39 1.0K
13:03 168.38 168.38 168.38 168.38 2.2K
13:04 168.30 168.30 168.30 168.30 0.3K
13:05 168.30 168.30 168.22 168.22 4.7K
13:06 168.22 168.22 168.22 168.22 0.9K
13:07 168.14 168.14 167.83 167.83 2.0K
13:08 167.85 167.86 167.85 167.86 0.7K
13:09 167.98 167.98 167.98 167.98 0.2K
13:10 167.85 167.85 167.85 167.85 0.4K
13:11 167.99 167.99 167.99 167.99 0.5K
13:12 167.63 167.64 167.63 167.64 2.1K
13:13 167.67 167.69 167.49 167.69 1.0K
13:15 167.69 167.69 167.40 167.46 1.7K
13:16 167.39 167.39 167.39 167.39 1.1K
13:19 167.21 167.21 167.21 167.21 2.0K
13:26 167.17 167.23 167.02 167.02 1.8K
13:27 166.95 166.95 166.93 166.94 0.7K
13:29 166.74 166.74 166.74 166.74 0.6K
13:30 166.70 166.70 166.70 166.70 0.7K
13:32 166.57 166.57 166.57 166.57 0.3K
13:35 166.56 166.56 166.56 166.56 0.6K
13:38 166.62 166.63 166.62 166.62 3.7K
13:39 166.80 166.80 166.77 166.77 1.3K
13:42 166.77 166.77 166.77 166.77 0.2K
13:43 166.77 166.77 166.73 166.73 0.6K
13:44 166.85 166.85 166.85 166.85 0.2K
13:45 166.98 166.98 166.87 166.87 0.4K
13:46 166.87 166.87 166.87 166.87 0.2K
13:47 167.04 167.04 167.04 167.03 0.9K
13:59 166.89 166.89 166.70 166.70 2.2K
14:00 166.70 166.77 166.69 166.77 0.9K
14:01 166.77 166.77 166.77 166.77 0.3K
14:02 166.77 166.77 166.77 166.77 0.7K
14:03 167.01 167.01 167.01 167.01 1.2K
14:04 166.97 166.97 166.80 166.80 0.7K
14:05 166.85 166.86 166.85 166.86 1.9K
14:06 166.90 166.90 166.90 166.90 0.3K
14:08 166.90 166.90 166.90 166.90 0.3K
14:10 166.90 166.90 166.90 166.90 1.0K
14:13 167.02 167.02 167.02 167.02 1.4K
14:14 167.04 167.04 166.96 166.96 1.1K
14:18 167.29 167.29 167.29 167.29 0.8K
14:19 167.38 167.38 167.38 167.38 1.5K
14:24 167.59 167.59 167.59 167.59 0.9K
14:25 167.62 167.65 167.62 167.65 1.0K
14:26 167.64 167.64 167.64 167.64 0.1K
14:27 167.73 167.73 167.73 167.73 0.7K
14:32 167.76 167.76 167.76 167.76 1.8K
14:38 167.91 167.91 167.91 167.91 1.1K
14:42 167.86 167.86 167.86 167.86 0.4K
14:44 168.00 168.00 168.00 168.00 0.3K
14:45 167.86 167.87 167.86 167.87 3.1K
14:46 167.89 167.89 167.89 167.89 0.2K
14:47 167.94 167.94 167.88 167.88 0.8K
14:48 167.88 167.88 167.88 167.88 0.5K
14:49 167.86 167.86 167.86 167.86 4.5K
14:50 167.99 167.99 167.99 167.99 1.6K
14:52 168.06 168.08 168.06 168.08 2.2K
14:56 168.22 168.22 168.22 168.22 0.3K
14:58 168.10 168.10 168.10 168.10 0.7K
15:00 168.09 168.09 168.09 168.09 0.2K
15:01 168.09 168.09 168.09 168.09 0.4K
15:03 168.10 168.10 168.10 168.10 0.7K
15:04 167.93 167.93 167.93 167.93 2.0K
15:05 168.01 168.01 167.86 167.86 1.2K
15:09 167.98 167.98 167.98 167.98 0.6K
15:11 167.98 168.06 167.98 168.06 1.3K
15:13 167.94 167.94 167.94 167.94 0.8K
15:14 167.95 167.95 167.95 167.95 0.9K
15:17 167.95 167.95 167.95 167.95 1.3K
15:19 167.93 167.93 167.92 167.92 1.4K
15:20 167.91 167.91 167.76 167.76 1.8K
15:22 167.55 167.55 167.55 167.55 1.0K
15:23 167.15 167.38 167.15 167.38 0.9K
15:24 167.61 167.61 167.27 167.27 2.2K
15:25 167.22 167.26 167.22 167.26 2.4K
15:26 167.36 167.36 167.32 167.32 4.3K
15:27 167.32 167.32 167.32 167.32 0.4K
15:28 167.33 167.45 167.33 167.45 1.9K
15:29 167.38 167.40 167.38 167.40 1.6K
15:32 167.53 167.53 167.53 167.53 1.0K
15:33 167.60 167.65 167.58 167.59 2.0K
15:35 167.59 167.59 167.43 167.43 3.4K
15:36 167.59 167.59 167.56 167.56 1.0K
15:37 167.55 167.61 167.55 167.61 1.9K
15:38 167.59 167.59 167.49 167.49 1.9K
15:39 167.39 167.39 167.39 167.39 0.4K
15:40 167.28 167.30 167.28 167.29 1.8K
15:41 167.35 167.35 167.35 167.35 1.7K
15:42 167.29 167.39 167.29 167.39 2.1K
15:44 167.50 167.50 167.45 167.45 2.0K
15:46 167.50 167.50 167.30 167.30 3.9K
15:47 167.23 167.26 167.23 167.26 1.2K
15:48 167.26 167.30 167.26 167.30 1.6K
15:49 167.26 167.26 167.26 167.26 0.5K
15:50 167.27 167.27 167.00 167.00 3.4K
15:51 166.96 167.17 166.96 167.17 6.0K
15:52 167.18 167.18 167.18 167.18 1.4K
15:53 167.21 167.35 167.21 167.35 3.4K
15:54 167.54 167.78 167.54 167.65 3.5K
15:55 167.66 167.66 167.21 167.46 15.4K
15:56 167.46 167.57 167.46 167.55 4.9K
15:57 167.48 167.65 167.48 167.65 7.1K
15:58 167.52 167.62 167.52 167.60 5.9K
15:59 167.57 167.62 167.41 167.50 114.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available