FTI Consulting

FCN
🏛️ usa →
159.52
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 169.16 169.16 168.23 168.23 3.5K
09:32 167.26 168.25 167.26 168.25 1.9K
09:36 168.43 168.43 168.43 168.43 0.3K
09:37 168.41 168.94 168.41 168.94 2.1K
09:38 168.79 169.34 168.79 168.85 1.6K
09:39 168.87 169.03 168.87 169.03 0.8K
09:40 168.34 168.94 168.34 168.34 0.5K
09:43 168.91 168.91 168.91 168.91 1.0K
09:48 168.62 168.62 168.49 168.49 1.1K
09:49 168.64 168.64 168.64 168.64 1.4K
09:50 168.50 168.50 168.15 168.15 1.3K
09:51 168.62 168.62 168.62 168.62 1.9K
09:52 168.80 168.80 168.80 168.80 0.8K
09:54 168.60 168.60 168.60 168.60 0.3K
09:56 168.33 168.33 168.33 168.33 0.4K
10:00 168.41 168.89 168.41 168.54 4.9K
10:01 168.81 168.86 168.81 168.86 3.4K
10:02 168.83 168.83 168.83 168.83 1.0K
10:03 168.29 168.29 168.29 168.29 1.5K
10:05 168.69 168.69 168.69 168.69 0.5K
10:08 168.20 168.20 168.20 168.20 1.6K
10:09 168.67 168.67 168.57 168.57 0.7K
10:10 168.59 168.94 168.59 168.94 4.5K
10:11 168.85 168.85 168.82 168.82 1.7K
10:13 168.82 168.82 168.66 168.67 3.3K
10:18 168.74 168.74 168.36 168.36 2.5K
10:19 168.72 168.72 168.72 168.72 0.7K
10:20 168.35 168.35 168.35 168.35 0.1K
10:21 168.35 168.35 168.35 168.35 0.1K
10:22 168.35 168.67 168.35 168.67 0.2K
10:23 168.67 168.67 168.35 168.67 0.7K
10:24 168.71 168.71 168.71 168.71 0.8K
10:26 168.66 168.66 168.33 168.33 1.4K
10:27 168.35 168.35 168.01 168.16 2.8K
10:29 168.02 168.02 168.02 168.02 0.5K
10:31 168.31 168.32 168.18 168.18 1.9K
10:32 168.15 168.42 168.15 168.41 3.9K
10:33 168.50 168.50 168.50 168.50 1.6K
10:34 168.51 168.51 168.42 168.51 5.9K
10:35 168.43 168.55 168.43 168.55 0.9K
10:36 168.48 168.48 168.48 168.48 2.4K
10:38 168.10 168.10 168.10 168.10 0.3K
10:39 168.12 168.12 168.12 168.12 0.8K
10:40 167.97 167.97 167.97 167.97 0.2K
10:41 167.97 167.97 167.97 167.97 0.2K
10:42 167.84 167.92 167.63 167.92 3.5K
10:43 168.00 168.00 167.91 167.91 0.8K
10:45 167.90 167.90 167.90 167.90 0.7K
10:46 167.98 167.98 167.98 167.98 0.7K
10:48 167.88 167.88 167.88 167.88 1.4K
10:49 167.84 167.84 167.84 167.84 0.8K
10:52 168.10 168.10 168.10 168.10 1.7K
10:53 168.41 168.41 168.41 168.41 0.3K
10:54 168.51 168.52 168.51 168.52 1.1K
10:55 168.55 168.55 168.55 168.55 1.3K
10:58 168.50 168.50 168.50 168.50 1.3K
11:00 168.38 168.38 168.38 168.38 0.3K
11:01 168.13 168.53 168.13 168.53 3.5K
11:02 168.31 168.31 168.31 168.31 0.2K
11:03 168.10 168.10 168.10 168.10 0.8K
11:04 168.14 168.14 168.11 168.11 1.5K
11:06 168.24 168.24 168.24 168.24 0.4K
11:07 168.20 168.20 168.20 168.20 0.7K
11:08 168.09 168.09 168.06 168.06 2.0K
11:11 168.13 168.13 168.09 168.09 1.1K
11:20 168.15 168.15 168.15 168.15 0.3K
11:22 168.16 168.18 168.16 168.18 0.3K
11:23 167.96 167.96 167.81 167.81 2.4K
11:24 167.86 167.86 167.86 167.86 0.2K
11:25 167.86 167.86 167.86 167.86 0.4K
11:26 167.70 167.70 167.70 167.70 0.6K
11:27 167.83 167.83 167.83 167.83 0.9K
11:28 167.66 167.66 167.52 167.53 1.5K
11:29 167.66 167.66 167.66 167.66 1.0K
11:30 167.66 167.86 167.66 167.86 2.0K
11:31 167.77 167.77 167.77 167.77 0.8K
11:33 167.63 167.63 167.63 167.63 0.7K
11:36 167.90 167.90 167.90 167.90 0.9K
11:37 167.87 167.87 167.87 167.87 2.0K
11:39 167.87 168.07 167.87 168.07 2.6K
11:40 168.04 168.04 168.04 168.04 0.2K
11:42 168.03 168.03 168.01 168.01 11.5K
11:43 167.77 167.77 167.77 167.77 2.9K
11:45 167.86 167.86 167.86 167.86 0.5K
11:46 167.83 167.83 167.83 167.83 0.7K
11:47 167.84 167.84 167.84 167.84 0.5K
11:48 167.70 167.70 167.70 167.70 1.3K
11:49 167.77 167.77 167.77 167.77 0.8K
11:50 167.79 167.80 167.79 167.80 0.6K
11:51 167.54 167.54 167.54 167.54 1.7K
11:52 167.51 167.58 167.51 167.58 1.9K
11:54 167.57 167.57 167.57 167.57 0.3K
11:55 167.98 168.01 167.98 168.01 2.1K
11:56 168.00 168.01 168.00 168.00 1.4K
11:57 167.94 167.94 167.94 167.94 0.7K
12:00 167.97 167.97 167.97 167.97 1.0K
12:01 168.01 168.01 168.01 168.01 0.3K
12:02 167.86 167.86 167.86 167.86 0.2K
12:04 167.98 167.98 167.98 167.98 0.2K
12:06 167.73 167.73 167.68 167.68 2.5K
12:07 167.82 167.82 167.82 167.82 0.6K
12:08 167.84 167.84 167.84 167.84 0.3K
12:11 167.69 167.98 167.69 167.98 1.2K
12:12 167.96 167.96 167.96 167.96 0.6K
12:14 167.96 167.96 167.96 167.96 0.5K
12:16 167.74 167.88 167.74 167.88 3.5K
12:17 167.89 167.89 167.89 167.89 0.7K
12:18 167.69 167.76 167.66 167.68 4.7K
12:19 167.55 167.55 167.55 167.55 1.0K
12:20 167.42 167.42 167.39 167.39 0.6K
12:21 167.40 167.40 167.40 167.40 0.2K
12:22 167.39 167.39 167.39 167.39 0.1K
12:23 167.42 167.42 167.42 167.42 2.5K
12:26 167.59 167.59 167.59 167.59 0.6K
12:28 167.79 167.79 167.79 167.79 1.7K
12:36 167.64 167.67 167.64 167.67 0.8K
12:37 167.93 167.93 167.93 167.93 2.2K
12:38 168.01 168.01 167.95 167.95 1.1K
12:41 167.93 167.93 167.93 167.93 0.5K
12:46 167.91 167.91 167.80 167.80 3.3K
12:48 167.71 167.71 167.71 167.71 0.3K
12:49 167.56 167.56 167.56 167.56 1.6K
12:52 167.66 167.66 167.66 167.66 0.2K
12:54 167.76 167.76 167.68 167.68 0.6K
12:57 167.91 167.91 167.91 167.91 0.9K
12:58 167.72 167.72 167.72 167.72 1.9K
13:00 167.70 168.00 167.70 168.00 2.2K
13:02 168.01 168.01 167.97 167.97 0.5K
13:03 168.11 168.11 168.11 168.11 0.5K
13:04 168.11 168.25 168.11 168.12 3.3K
13:06 168.26 168.26 168.26 168.26 1.0K
13:08 168.24 168.24 168.24 168.24 1.6K
13:09 168.21 168.21 168.21 168.21 0.3K
13:10 168.21 168.21 168.21 168.21 1.5K
13:11 168.22 168.22 168.22 168.22 1.2K
13:13 168.25 168.25 168.22 168.22 3.4K
13:15 168.09 168.09 168.09 168.09 0.9K
13:17 168.15 168.15 168.03 168.03 1.1K
13:19 168.14 168.14 168.14 168.14 0.9K
13:21 168.02 168.02 168.02 168.02 0.1K
13:22 168.09 168.09 168.09 168.09 0.4K
13:23 168.03 168.14 168.03 168.05 1.3K
13:24 168.12 168.15 168.12 168.15 2.4K
13:26 168.09 168.09 167.99 167.99 2.4K
13:27 168.02 168.02 167.93 167.93 1.0K
13:28 167.87 167.87 167.87 167.87 0.6K
13:29 167.82 167.91 167.82 167.91 0.8K
13:30 167.83 167.83 167.83 167.83 0.5K
13:31 167.94 168.03 167.94 168.03 3.4K
13:32 167.95 167.95 167.95 167.95 0.4K
13:33 167.87 168.07 167.87 168.07 1.4K
13:34 167.94 167.94 167.94 167.94 0.5K
13:35 167.94 167.94 167.94 167.94 0.4K
13:36 167.80 167.80 167.80 167.80 1.3K
13:38 167.65 167.65 167.65 167.65 0.7K
13:39 167.78 167.78 167.78 167.78 0.9K
13:40 167.85 167.85 167.76 167.76 1.5K
13:41 167.76 167.76 167.62 167.62 3.7K
13:42 167.73 167.75 167.73 167.73 2.2K
13:48 167.74 167.74 167.74 167.74 0.7K
13:49 167.74 167.74 167.71 167.71 0.9K
13:50 167.64 167.64 167.59 167.59 1.6K
13:51 167.59 167.59 167.59 167.59 1.0K
13:53 167.93 168.04 167.93 168.04 2.0K
13:54 167.93 167.93 167.93 167.93 0.3K
13:55 168.00 168.00 168.00 168.00 0.3K
13:56 168.00 168.00 168.00 168.00 1.2K
14:00 168.00 168.00 167.85 167.85 2.2K
14:01 167.95 168.00 167.95 168.00 1.6K
14:02 167.97 167.97 167.97 167.97 0.3K
14:03 167.98 167.98 167.98 167.98 1.8K
14:04 167.90 167.90 167.90 167.90 1.9K
14:06 167.96 167.96 167.96 167.96 0.7K
14:10 167.95 167.95 167.95 167.95 0.6K
14:11 167.98 168.01 167.54 167.54 8.1K
14:12 167.84 168.01 167.72 168.01 1.5K
14:13 167.89 167.89 167.89 167.89 0.2K
14:14 167.89 167.92 167.89 167.92 1.5K
14:15 167.77 168.00 167.77 168.00 3.0K
14:20 167.96 168.00 167.96 168.00 0.6K
14:21 167.98 167.98 167.98 167.98 0.6K
14:22 167.89 167.89 167.89 167.89 1.2K
14:23 167.95 167.95 167.90 167.90 1.3K
14:24 168.03 168.03 168.03 168.03 5.2K
14:28 168.25 168.25 168.25 168.25 0.6K
14:30 168.33 168.33 168.27 168.31 2.8K
14:31 168.15 168.15 168.15 168.15 2.9K
14:32 168.46 168.46 168.45 168.45 0.8K
14:33 168.39 168.39 167.88 167.88 5.8K
14:35 168.05 168.05 168.05 168.05 0.2K
14:36 167.90 167.90 167.90 167.90 0.6K
14:37 168.01 168.01 167.76 167.76 2.1K
14:40 167.67 167.81 167.67 167.81 0.7K
14:41 167.80 167.80 167.80 167.80 0.1K
14:42 167.67 167.67 167.65 167.65 1.1K
14:43 167.70 167.70 167.52 167.52 0.5K
14:44 167.67 167.68 167.67 167.68 0.5K
14:46 167.68 167.68 167.68 167.68 0.3K
14:47 167.72 167.72 167.72 167.72 2.9K
14:48 167.71 167.71 167.71 167.71 0.3K
14:49 167.74 167.74 167.74 167.74 1.1K
14:51 167.48 167.48 167.48 167.48 2.5K
14:52 167.49 167.49 167.49 167.49 0.2K
14:53 167.54 167.54 167.54 167.54 0.8K
14:55 167.50 167.50 167.50 167.50 0.9K
14:56 167.70 167.70 167.59 167.59 2.9K
14:57 167.60 167.60 167.60 167.60 1.1K
14:59 167.50 167.50 167.50 167.50 2.0K
15:00 167.47 167.53 167.38 167.47 13.8K
15:01 167.47 167.51 167.45 167.45 11.4K
15:02 167.28 167.37 167.28 167.35 2.6K
15:03 167.35 167.45 167.29 167.29 19.7K
15:04 167.35 167.35 167.09 167.09 3.4K
15:05 167.13 167.13 167.13 167.13 0.5K
15:06 167.16 167.20 167.13 167.13 1.3K
15:07 166.99 166.99 166.91 166.91 3.1K
15:08 166.89 167.00 166.89 167.00 6.1K
15:09 166.98 166.98 166.90 166.90 2.1K
15:10 167.00 167.00 166.98 166.98 1.4K
15:11 167.02 167.02 166.67 166.67 22.5K
15:12 166.80 167.02 166.80 167.01 1.4K
15:13 166.95 166.97 166.95 166.97 1.6K
15:14 167.01 167.01 166.80 166.80 1.4K
15:15 166.93 166.93 166.78 166.88 1.0K
15:16 166.80 166.80 166.80 166.80 0.3K
15:17 166.89 167.00 166.89 166.94 2.0K
15:19 166.91 166.91 166.91 166.91 0.5K
15:21 166.86 166.91 166.86 166.91 0.6K
15:22 166.91 166.91 166.91 166.91 0.4K
15:23 166.90 166.90 166.90 166.90 0.9K
15:24 166.58 166.60 166.50 166.60 5.4K
15:25 166.68 166.71 166.68 166.71 1.4K
15:26 166.92 166.94 166.83 166.86 6.0K
15:28 166.86 166.99 166.86 166.90 3.2K
15:29 166.80 166.80 166.80 166.80 0.5K
15:30 166.94 166.94 166.80 166.90 2.4K
15:31 166.90 166.98 166.90 166.98 3.5K
15:32 166.88 167.07 166.88 166.90 5.5K
15:33 166.88 166.97 166.79 166.79 2.2K
15:34 166.90 166.90 166.80 166.80 2.0K
15:35 166.59 166.65 166.59 166.65 1.2K
15:36 166.64 166.65 166.51 166.51 2.3K
15:37 166.64 166.64 166.64 166.64 0.4K
15:38 166.65 166.65 166.65 166.65 0.4K
15:39 166.70 166.70 166.66 166.66 1.6K
15:40 166.77 166.77 166.70 166.75 11.0K
15:41 166.75 166.82 166.75 166.82 6.8K
15:42 166.86 166.90 166.86 166.90 4.1K
15:43 166.92 167.04 166.82 166.82 2.8K
15:44 166.68 166.79 166.47 166.78 10.5K
15:45 166.79 167.01 166.79 166.88 10.0K
15:46 167.00 167.21 167.00 167.17 6.8K
15:47 167.00 167.19 166.96 167.19 6.0K
15:48 167.00 167.16 167.00 167.16 5.6K
15:49 167.16 167.38 167.16 167.38 4.6K
15:50 167.36 167.41 167.21 167.41 4.8K
15:51 167.33 167.43 167.33 167.43 7.1K
15:52 167.45 167.58 167.45 167.58 1.7K
15:53 167.63 167.78 167.63 167.78 6.8K
15:54 167.97 167.99 167.92 167.99 4.9K
15:55 167.91 168.24 167.70 168.23 14.3K
15:56 168.16 168.17 168.01 168.03 8.9K
15:57 168.02 168.37 168.00 168.37 12.5K
15:58 168.42 168.43 168.33 168.43 11.8K
15:59 168.43 168.61 168.40 168.51 104.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available