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
09:35 168.67 168.67 166.35 166.35 7.3K
09:44 166.76 166.77 166.53 166.77 0.8K
09:45 166.77 166.77 166.30 166.30 0.6K
09:47 166.34 166.34 166.21 166.21 1.8K
09:48 166.22 166.22 166.22 166.22 1.3K
10:01 165.97 165.97 165.67 165.67 1.4K
10:06 165.66 165.66 165.66 165.66 2.9K
10:09 165.62 165.62 165.62 165.62 0.5K
10:10 165.62 165.62 165.62 165.62 1.3K
10:12 165.82 165.82 165.82 165.82 1.4K
10:13 165.82 165.82 165.82 165.82 0.4K
10:15 165.82 165.82 165.82 165.82 0.3K
10:17 165.59 165.59 165.59 165.59 0.3K
10:18 165.81 165.81 165.81 165.81 2.4K
10:34 165.85 165.85 165.85 165.85 1.0K
10:40 165.75 165.75 165.75 165.75 1.7K
10:41 165.73 165.73 165.73 165.73 1.6K
10:49 165.46 165.46 165.46 165.46 3.0K
10:52 165.54 165.54 165.54 165.54 0.4K
10:54 165.54 165.54 165.54 165.54 0.5K
10:55 165.54 165.54 165.54 165.54 0.6K
10:57 165.53 165.53 165.53 165.53 0.4K
10:58 165.52 165.52 165.52 165.52 0.8K
11:00 165.55 165.55 165.55 165.55 0.4K
11:02 165.55 165.55 165.55 165.55 1.0K
11:06 165.78 165.78 165.78 165.78 1.7K
11:14 165.67 165.67 165.67 165.67 0.9K
11:18 165.65 165.65 165.65 165.65 1.2K
11:24 165.55 165.55 165.47 165.55 6.8K
11:26 165.55 165.55 165.55 165.55 1.3K
11:27 165.55 165.55 165.55 165.55 0.9K
11:28 165.46 165.52 165.46 165.52 1.7K
11:29 165.48 165.48 165.48 165.48 0.2K
11:30 165.48 165.48 165.48 165.48 0.4K
11:31 165.62 165.80 165.62 165.80 4.2K
11:34 166.16 166.16 166.16 166.16 0.6K
11:36 166.22 166.22 166.22 166.22 1.1K
11:40 166.38 166.38 166.38 166.38 1.9K
11:51 166.48 166.48 166.48 166.48 0.3K
11:52 166.37 166.37 166.37 166.37 0.3K
11:53 166.37 166.37 166.37 166.37 0.4K
11:55 166.38 166.38 166.38 166.38 0.1K
11:56 166.36 166.36 166.36 166.36 0.3K
11:58 166.36 166.36 166.36 166.36 0.4K
12:00 166.51 166.54 166.51 166.54 2.1K
12:01 166.63 166.72 166.58 166.72 1.5K
12:02 166.76 166.76 166.76 166.76 1.1K
12:04 166.99 166.99 166.99 166.99 1.7K
12:11 166.93 166.93 166.93 166.93 1.0K
12:14 166.68 166.68 166.68 166.68 2.3K
12:16 166.55 166.55 166.55 166.55 1.3K
12:22 166.54 166.54 166.52 166.52 0.9K
12:27 166.52 166.52 166.52 166.52 0.9K
12:34 166.51 166.51 166.51 166.51 0.5K
12:39 166.32 166.32 166.32 166.32 0.3K
12:41 166.42 166.55 166.41 166.55 4.8K
12:43 166.55 166.55 166.55 166.55 2.4K
12:52 166.45 166.45 166.45 166.45 0.2K
12:53 166.48 166.48 166.48 166.48 0.3K
12:54 166.56 166.56 166.54 166.54 1.7K
12:55 166.63 166.82 166.63 166.71 1.9K
13:06 166.74 166.74 166.74 166.74 0.4K
13:07 166.83 166.89 166.83 166.89 1.6K
13:11 166.76 166.76 166.76 166.76 1.3K
13:12 166.85 166.87 166.85 166.87 1.4K
13:19 166.64 166.64 166.64 166.64 1.3K
13:22 166.58 166.73 166.58 166.73 0.5K
13:23 166.73 166.73 166.73 166.73 0.2K
13:24 166.59 166.59 166.59 166.59 0.6K
13:26 166.73 166.73 166.73 166.73 0.3K
13:27 166.73 166.73 166.59 166.59 0.9K
13:33 166.59 166.59 166.59 166.59 1.5K
13:34 166.92 166.92 166.92 166.92 0.3K
13:37 166.94 166.97 166.94 166.97 2.1K
13:40 166.78 166.78 166.78 166.78 1.2K
13:41 166.82 166.82 166.82 166.82 0.4K
13:46 166.96 166.96 166.96 166.96 1.6K
13:54 166.80 166.80 166.80 166.80 1.9K
13:57 166.73 166.73 166.73 166.73 0.3K
13:58 166.69 166.69 166.69 166.69 0.7K
13:59 166.68 166.68 166.68 166.68 1.4K
14:00 166.52 166.65 166.52 166.65 5.2K
14:04 166.71 166.71 166.71 166.71 0.7K
14:10 166.64 166.64 166.63 166.63 0.7K
14:12 166.62 166.62 166.08 166.08 4.6K
14:13 166.21 166.21 166.21 166.21 0.7K
14:18 166.06 166.06 166.06 166.06 0.2K
14:19 166.20 166.20 166.20 166.20 0.9K
14:22 166.06 166.06 166.06 166.06 0.3K
14:24 166.18 166.18 166.18 166.18 0.7K
14:25 166.17 166.33 166.17 166.33 4.4K
14:27 166.40 166.40 166.40 166.40 2.6K
14:36 166.47 166.48 166.47 166.48 0.7K
14:40 166.30 166.30 166.30 166.30 1.2K
14:42 166.52 166.52 166.52 166.52 0.3K
14:43 166.47 166.47 166.47 166.47 0.4K
14:44 166.32 166.32 166.32 166.32 0.8K
14:48 166.30 166.40 166.30 166.40 0.3K
14:49 166.49 166.49 166.49 166.49 1.1K
14:50 166.51 166.51 166.34 166.42 2.7K
14:52 166.42 166.52 166.42 166.52 1.1K
14:57 166.57 166.57 166.57 166.57 0.2K
14:58 166.46 166.46 166.46 166.46 0.4K
15:00 166.46 166.46 166.46 166.46 3.4K
15:01 166.33 166.36 166.33 166.36 2.1K
15:03 166.20 166.20 166.20 166.20 0.5K
15:05 166.28 166.28 166.28 166.28 1.3K
15:11 166.24 166.24 166.17 166.17 0.7K
15:12 166.26 166.26 166.26 166.26 1.3K
15:13 166.24 166.24 166.24 166.24 0.7K
15:14 166.26 166.34 166.26 166.34 1.2K
15:15 166.40 166.40 166.39 166.39 1.6K
15:16 166.45 166.45 166.45 166.45 0.5K
15:19 166.50 166.50 166.50 166.50 1.4K
15:22 166.72 166.72 166.59 166.70 1.6K
15:24 166.68 166.68 166.68 166.68 0.2K
15:25 166.55 166.55 166.55 166.55 0.5K
15:27 166.65 166.65 166.65 166.65 1.1K
15:29 166.70 166.70 166.66 166.66 1.0K
15:31 166.55 166.55 166.55 166.55 0.4K
15:32 166.66 166.66 166.66 166.66 0.4K
15:33 166.65 166.65 166.65 166.65 1.0K
15:34 166.76 166.76 166.76 166.76 0.3K
15:35 166.65 166.65 166.54 166.55 1.7K
15:36 166.51 166.51 166.51 166.51 3.2K
15:37 166.60 166.67 166.60 166.67 2.5K
15:38 166.69 166.69 166.67 166.67 1.2K
15:40 166.75 166.79 166.75 166.76 1.2K
15:41 166.77 166.77 166.62 166.62 0.6K
15:42 166.68 166.68 166.67 166.68 1.4K
15:43 166.76 166.86 166.76 166.86 1.3K
15:44 166.80 166.80 166.80 166.80 0.2K
15:45 166.75 166.80 166.74 166.74 1.4K
15:46 166.74 166.74 166.72 166.72 1.6K
15:47 166.62 166.62 166.44 166.44 3.4K
15:48 166.53 166.54 166.53 166.54 1.5K
15:49 166.46 166.46 166.46 166.46 0.5K
15:50 166.59 166.59 166.56 166.56 2.7K
15:51 166.47 166.75 166.47 166.75 4.8K
15:52 166.93 166.93 166.89 166.89 2.1K
15:53 167.00 167.00 167.00 167.00 4.7K
15:54 167.09 167.09 166.89 166.89 6.1K
15:55 166.73 166.78 166.56 166.57 6.6K
15:56 166.56 166.56 166.56 166.56 0.4K
15:57 166.58 166.58 166.53 166.57 10.2K
15:58 166.53 166.56 166.53 166.56 4.3K
15:59 166.61 166.69 166.44 166.44 68.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available