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
09:30 165.04 165.04 165.04 165.04 4.7K
09:33 163.89 163.89 163.89 163.89 2.1K
09:41 163.90 163.90 163.90 163.90 0.3K
09:42 163.66 163.66 163.66 163.66 0.1K
09:44 163.35 163.35 163.31 163.31 1.4K
09:47 163.33 163.33 163.33 163.33 1.2K
09:49 163.68 163.68 163.68 163.68 0.5K
09:50 163.45 163.45 163.45 163.45 0.3K
09:52 163.56 163.56 163.56 163.56 0.3K
09:53 164.00 164.00 164.00 164.00 0.9K
09:55 163.64 163.64 163.64 163.64 1.0K
10:04 163.68 163.68 163.68 163.68 1.9K
10:11 163.78 163.78 163.78 163.78 0.2K
10:14 163.58 163.58 163.58 163.57 0.2K
10:15 163.76 163.76 163.76 163.76 1.7K
10:18 163.73 163.73 163.73 163.73 0.6K
10:21 164.07 164.07 164.07 164.07 2.8K
10:28 164.23 164.23 164.23 164.23 0.2K
10:29 164.23 164.23 164.23 164.23 1.9K
10:30 163.98 163.98 163.98 163.98 1.2K
10:31 163.84 163.84 163.17 163.17 5.5K
10:32 163.28 163.28 163.28 163.28 0.4K
10:33 163.20 163.20 163.20 163.20 1.2K
10:39 163.23 163.25 163.23 163.25 1.0K
10:41 163.25 163.25 163.25 163.25 0.2K
10:42 163.25 163.25 163.25 163.25 0.8K
10:43 163.26 163.26 163.26 163.26 6.2K
10:45 163.60 163.60 163.60 163.60 0.3K
10:46 163.61 163.74 163.61 163.74 1.1K
10:47 163.64 163.84 163.64 163.84 1.1K
10:50 163.87 163.87 163.87 163.87 0.2K
10:51 163.76 163.76 163.60 163.60 6.7K
10:53 163.44 163.44 163.44 163.44 1.2K
10:55 163.65 163.65 163.65 163.65 0.7K
10:56 163.84 163.84 163.68 163.68 1.0K
10:57 163.76 163.76 163.76 163.76 1.1K
10:59 164.01 164.01 164.01 164.01 0.7K
11:01 163.81 163.81 163.81 163.81 0.4K
11:04 163.81 163.81 163.81 163.81 0.6K
11:06 163.83 163.83 163.83 163.82 0.3K
11:07 163.83 163.83 163.83 163.82 1.0K
11:10 163.86 163.86 163.86 163.86 0.1K
11:11 163.86 163.86 163.86 163.86 0.6K
11:15 163.91 164.10 163.91 164.10 1.6K
11:16 164.12 164.12 163.99 163.99 1.7K
11:17 164.75 164.75 164.46 164.46 3.8K
11:18 164.87 164.87 164.65 164.81 11.2K
11:19 164.55 164.55 164.55 164.55 0.9K
11:21 164.40 164.40 164.40 164.40 0.8K
11:23 164.50 164.50 164.50 164.50 1.4K
11:26 164.95 164.95 164.95 164.95 0.5K
11:30 164.40 164.40 164.40 164.40 5.8K
11:35 164.43 164.43 164.43 164.43 0.8K
11:37 165.12 165.12 165.12 165.12 2.6K
11:39 165.23 165.34 165.23 165.34 1.9K
11:40 165.34 165.34 165.34 165.34 0.8K
11:45 165.05 165.05 165.05 165.05 1.8K
11:50 164.85 164.85 164.85 164.85 3.8K
11:51 164.75 164.88 164.75 164.88 1.7K
11:56 164.58 164.58 164.58 164.58 3.3K
12:03 164.41 164.41 164.24 164.24 2.8K
12:06 164.30 164.51 164.30 164.51 1.6K
12:10 164.33 164.33 164.33 164.33 1.3K
12:12 164.33 164.33 164.33 164.33 0.8K
12:13 164.37 164.37 164.37 164.37 0.6K
12:17 164.25 164.25 164.25 164.25 0.8K
12:18 164.34 164.34 164.34 164.34 1.3K
12:20 164.13 164.13 164.13 164.13 2.0K
12:26 164.14 164.14 164.14 164.14 0.8K
12:34 164.11 164.31 164.11 164.31 1.5K
12:37 164.51 164.51 164.51 164.51 1.3K
12:39 164.52 164.52 164.52 164.52 0.4K
12:41 164.51 164.51 164.51 164.51 0.4K
12:42 164.70 164.70 164.70 164.70 1.3K
12:44 164.60 164.60 164.60 164.60 5.7K
12:47 165.08 165.08 165.08 165.08 0.6K
12:52 164.93 164.93 164.93 164.93 0.2K
12:54 164.98 164.98 164.98 164.98 1.1K
12:57 165.00 165.00 165.00 165.00 0.5K
12:58 165.05 165.05 165.02 165.02 0.5K
13:01 165.17 165.17 165.17 165.17 0.8K
13:02 164.96 164.96 164.89 164.89 5.8K
13:03 164.89 164.97 164.89 164.97 5.9K
13:04 165.06 165.50 165.06 165.50 12.9K
13:05 165.42 165.42 165.36 165.36 0.5K
13:06 165.46 165.46 165.35 165.35 1.9K
13:07 165.11 165.35 165.11 165.32 8.5K
13:08 165.32 165.32 165.32 165.32 2.7K
13:16 165.15 165.33 165.15 165.33 2.7K
13:17 165.41 165.49 165.33 165.40 4.3K
13:18 165.40 165.40 165.40 165.40 0.3K
13:20 165.88 165.92 165.88 165.92 2.7K
13:21 165.93 165.93 165.93 165.93 0.7K
13:24 165.74 165.74 165.74 165.74 1.0K
13:27 165.85 165.85 165.50 165.50 3.1K
13:28 165.57 165.57 165.57 165.57 1.0K
13:29 165.51 166.09 165.51 166.09 6.1K
13:30 165.78 165.78 165.78 165.78 0.4K
13:31 165.92 165.92 165.92 165.92 1.4K
13:33 166.11 166.13 166.06 166.06 3.3K
13:34 166.15 166.15 166.15 166.15 1.2K
13:36 166.06 166.13 165.89 166.05 43.0K
13:37 165.88 165.88 165.88 165.88 2.9K
13:38 165.54 165.54 165.49 165.49 1.1K
13:39 165.64 165.82 165.64 165.78 4.9K
13:41 165.48 165.48 165.48 165.48 1.2K
13:50 165.41 165.41 165.41 165.41 0.6K
13:54 165.42 165.42 165.42 165.42 0.8K
14:01 165.35 165.35 165.35 165.35 0.4K
14:02 165.35 165.35 165.35 165.35 0.2K
14:04 165.23 165.23 165.23 165.23 0.2K
14:05 165.16 165.16 165.16 165.16 1.9K
14:06 165.02 165.02 165.02 165.02 3.1K
14:07 165.17 165.17 165.17 165.17 1.7K
14:08 165.21 165.21 165.18 165.18 0.8K
14:09 165.35 165.35 165.35 165.35 0.8K
14:10 165.47 165.47 165.47 165.47 3.7K
14:12 165.33 165.33 165.33 165.33 0.2K
14:13 165.29 165.29 165.29 165.29 0.5K
14:15 165.27 165.27 165.27 165.27 0.3K
14:16 165.47 165.49 165.47 165.49 2.0K
14:17 165.33 165.33 165.33 165.33 0.5K
14:20 165.32 165.32 165.26 165.26 2.3K
14:25 165.31 165.31 165.31 165.31 0.9K
14:27 165.36 165.36 165.31 165.31 0.4K
14:28 165.41 165.41 165.41 165.41 0.8K
14:30 165.31 165.31 165.31 165.31 0.2K
14:31 165.31 165.42 165.25 165.35 4.5K
14:32 165.35 165.35 165.23 165.23 2.7K
14:35 165.12 165.12 164.99 164.99 1.4K
14:36 164.92 164.92 164.92 164.92 0.3K
14:37 165.00 165.02 165.00 165.02 0.4K
14:38 164.80 164.80 164.80 164.80 0.3K
14:39 164.96 164.96 164.96 164.96 0.3K
14:40 164.95 164.95 164.95 164.95 0.3K
14:41 164.95 164.95 164.95 164.95 0.3K
14:43 164.92 164.92 164.92 164.92 0.4K
14:44 164.85 164.85 164.85 164.85 1.2K
14:45 164.83 164.85 164.83 164.85 2.0K
14:46 164.81 164.81 164.81 164.81 1.2K
14:48 165.00 165.00 165.00 165.00 1.9K
14:49 165.10 165.10 165.10 165.10 1.0K
14:50 165.16 165.16 165.16 165.16 0.2K
14:51 165.14 165.14 165.14 165.14 1.6K
14:52 165.09 165.09 165.09 165.09 0.2K
14:55 165.09 165.09 164.96 164.96 0.5K
14:56 165.03 165.09 165.03 165.09 0.5K
14:58 165.09 165.09 165.09 165.09 0.3K
14:59 165.09 165.09 165.09 165.09 0.3K
15:00 165.21 165.21 165.21 165.21 0.5K
15:01 165.09 165.09 165.09 165.09 0.4K
15:04 165.14 165.14 165.08 165.08 1.0K
15:06 165.20 165.20 165.09 165.09 0.5K
15:07 165.08 165.08 165.08 165.08 0.6K
15:09 165.22 165.24 165.22 165.24 2.2K
15:10 165.26 165.26 165.23 165.23 1.3K
15:11 165.33 165.33 165.33 165.33 0.8K
15:12 165.46 165.46 165.46 165.46 0.8K
15:13 165.47 165.47 165.47 165.47 1.5K
15:17 165.48 165.48 165.48 165.48 0.6K
15:19 165.53 165.53 165.53 165.53 0.6K
15:20 165.48 165.48 165.47 165.47 1.3K
15:21 165.40 165.40 165.40 165.40 1.7K
15:23 165.41 165.41 165.39 165.39 0.5K
15:24 165.33 165.33 165.33 165.33 0.7K
15:25 165.41 165.45 165.41 165.45 1.6K
15:27 165.49 165.49 165.49 165.49 0.5K
15:29 165.60 165.60 165.54 165.54 0.8K
15:30 165.66 165.66 165.64 165.64 1.3K
15:31 165.70 165.70 165.70 165.70 0.3K
15:32 165.58 165.58 165.45 165.45 1.3K
15:35 165.58 165.67 165.58 165.67 0.8K
15:36 165.58 165.78 165.58 165.78 3.0K
15:39 165.68 165.68 165.68 165.68 0.6K
15:40 165.93 165.93 165.77 165.87 1.0K
15:41 165.76 165.76 165.76 165.76 0.6K
15:42 165.76 165.86 165.70 165.78 5.0K
15:43 165.84 165.84 165.84 165.84 1.7K
15:44 165.84 166.08 165.84 166.08 2.8K
15:45 165.97 165.97 165.77 165.82 8.6K
15:46 165.76 165.82 165.76 165.82 1.3K
15:47 165.63 165.63 165.59 165.59 2.4K
15:48 165.59 165.62 165.59 165.62 3.1K
15:49 165.51 165.51 165.51 165.51 1.1K
15:50 165.38 165.38 165.25 165.25 2.9K
15:51 165.25 165.25 165.08 165.08 1.7K
15:52 165.14 165.41 165.14 165.41 4.4K
15:53 165.57 165.57 165.57 165.57 1.5K
15:54 165.55 165.69 165.55 165.58 1.8K
15:55 165.37 165.37 165.23 165.23 6.1K
15:56 165.25 165.35 165.18 165.35 8.1K
15:57 165.36 165.40 165.31 165.31 10.2K
15:58 165.31 165.31 165.21 165.24 7.1K
15:59 165.25 165.27 165.18 165.21 97.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available