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
09:34 166.22 166.31 166.17 166.31 6.8K
09:44 165.63 165.63 165.59 165.59 0.8K
09:46 165.27 165.27 165.27 165.27 0.1K
09:47 165.42 165.42 165.42 165.42 0.8K
09:49 165.04 165.04 165.00 165.00 1.0K
09:55 164.97 164.97 164.77 164.92 6.6K
09:56 164.92 164.92 164.85 164.85 1.9K
09:57 164.91 164.91 164.91 164.91 0.1K
09:58 164.77 164.77 164.77 164.77 0.3K
09:59 165.13 165.13 165.06 165.06 1.6K
10:02 165.04 165.04 165.04 165.04 0.5K
10:03 165.03 165.03 165.01 165.01 0.6K
10:05 165.19 165.19 165.19 165.19 0.2K
10:06 165.19 165.30 165.19 165.30 1.7K
10:07 165.27 165.27 165.27 165.27 0.4K
10:08 165.26 165.26 165.26 165.26 0.9K
10:09 165.27 165.27 165.27 165.27 0.9K
10:10 165.27 165.32 165.27 165.32 2.4K
10:11 165.27 165.27 165.27 165.27 0.2K
10:12 165.26 165.26 165.26 165.26 0.6K
10:15 165.27 165.27 165.27 165.27 1.8K
10:16 165.83 165.83 165.81 165.81 2.1K
10:27 165.98 165.98 165.98 165.98 0.3K
10:28 165.82 165.82 165.82 165.82 1.4K
10:35 165.89 165.89 165.89 165.89 0.2K
10:36 165.92 166.03 165.92 166.03 3.7K
10:43 166.02 166.02 166.02 166.02 0.4K
10:45 166.02 166.07 166.02 166.07 3.2K
10:47 166.14 166.19 166.06 166.19 0.8K
10:50 166.06 166.06 166.06 166.06 1.6K
10:51 165.81 165.81 165.81 165.81 0.6K
10:54 165.98 165.98 165.98 165.98 1.8K
11:02 165.96 165.96 165.96 165.96 0.2K
11:03 165.93 165.93 165.82 165.82 0.7K
11:04 165.77 165.77 165.77 165.77 0.2K
11:07 165.93 165.93 165.93 165.93 0.4K
11:09 165.94 165.94 165.94 165.94 0.3K
11:10 165.77 165.77 165.77 165.77 0.2K
11:11 165.82 165.82 165.82 165.82 4.4K
11:13 165.99 165.99 165.99 165.99 0.6K
11:15 165.99 165.99 165.99 165.99 0.4K
11:17 165.99 166.03 165.99 166.00 9.6K
11:18 166.03 166.03 166.03 166.03 1.9K
11:21 166.00 166.00 166.00 166.00 0.2K
11:22 166.16 166.16 166.16 166.16 1.2K
11:23 166.15 166.20 166.15 166.20 0.9K
11:24 166.22 166.22 166.22 166.22 0.5K
11:25 166.09 166.09 166.09 166.09 1.2K
11:27 166.15 166.15 166.15 166.15 0.2K
11:28 166.15 166.15 166.15 166.15 0.2K
11:30 166.14 166.14 166.14 166.14 0.2K
11:32 166.08 166.08 166.08 166.08 1.4K
11:34 166.01 166.01 165.88 165.88 0.6K
11:37 165.87 165.96 165.80 165.96 9.5K
11:38 165.96 165.97 165.96 165.97 1.0K
11:42 165.81 165.81 165.81 165.81 0.5K
11:44 165.70 165.70 165.70 165.70 0.5K
11:47 165.74 165.74 165.74 165.74 1.6K
11:53 165.45 165.45 165.45 165.45 0.4K
11:57 165.58 165.58 165.58 165.58 0.4K
11:59 165.51 165.51 165.51 165.51 0.3K
12:00 165.53 165.53 165.53 165.53 0.2K
12:02 165.67 165.67 165.67 165.67 0.6K
12:03 165.81 165.81 165.81 165.81 2.5K
12:09 166.00 166.00 166.00 166.00 0.3K
12:10 165.98 165.98 165.98 165.98 0.2K
12:11 166.03 166.03 166.03 166.03 0.7K
12:12 166.03 166.03 166.01 166.01 1.5K
12:13 165.99 166.11 165.99 166.11 1.2K
12:16 166.15 166.15 166.15 166.15 0.3K
12:20 165.98 165.98 165.98 165.98 0.8K
12:21 165.83 165.83 165.83 165.83 0.5K
12:22 166.18 166.18 165.92 165.92 0.6K
12:26 165.70 165.76 165.70 165.76 1.8K
12:34 165.53 165.53 165.53 165.53 0.4K
12:37 165.51 165.51 165.51 165.51 0.9K
12:43 165.61 165.61 165.61 165.61 0.6K
12:46 165.14 165.37 165.14 165.37 0.6K
12:47 165.37 165.37 165.37 165.37 0.8K
12:50 165.12 165.12 165.12 165.12 0.2K
12:51 165.02 165.02 165.02 165.02 1.9K
13:03 165.02 165.02 165.02 165.02 0.5K
13:08 165.15 165.15 165.15 165.15 0.7K
13:12 165.15 165.15 165.15 165.15 1.8K
13:13 165.32 165.32 165.32 165.32 0.3K
13:14 165.36 165.36 165.36 165.36 0.6K
13:15 165.43 165.43 165.43 165.43 1.0K
13:19 165.45 165.46 165.42 165.46 0.9K
13:20 165.41 165.41 165.41 165.41 0.2K
13:21 165.19 165.19 165.19 165.19 1.4K
13:23 165.19 165.19 165.15 165.15 0.8K
13:25 165.19 165.19 165.19 165.19 1.0K
13:26 165.19 165.19 164.99 164.99 2.8K
13:27 165.00 165.00 165.00 165.00 0.2K
13:29 165.02 165.02 165.02 165.02 0.5K
13:30 165.07 165.13 165.07 165.13 1.4K
13:36 165.08 165.08 165.08 165.08 0.1K
13:37 165.07 165.07 165.07 165.07 0.1K
13:38 165.14 165.14 165.14 165.14 0.2K
13:39 165.07 165.07 165.07 165.07 0.1K
13:40 165.03 165.03 165.03 165.03 0.6K
13:43 165.07 165.07 165.07 165.07 0.8K
13:47 165.06 165.06 165.06 165.06 0.5K
13:51 165.05 165.05 165.05 165.05 0.3K
13:54 165.05 165.05 165.05 165.05 0.3K
13:56 165.05 165.05 165.05 165.05 0.7K
14:00 165.03 165.14 165.03 165.14 2.1K
14:01 165.13 165.22 165.13 165.22 2.4K
14:02 165.22 165.22 165.22 165.22 1.7K
14:04 165.20 165.20 165.20 165.20 0.3K
14:05 165.21 165.21 165.21 165.21 0.1K
14:06 165.13 165.13 165.13 165.13 1.3K
14:10 164.87 164.94 164.84 164.94 2.0K
14:15 164.93 164.93 164.93 164.93 1.7K
14:18 164.93 164.93 164.93 164.93 0.7K
14:23 165.00 165.00 165.00 165.00 0.6K
14:25 164.98 164.98 164.98 164.98 0.7K
14:28 165.02 165.04 165.02 165.04 2.7K
14:35 164.95 164.95 164.95 164.95 1.8K
14:36 164.96 164.96 164.96 164.96 2.8K
14:41 164.97 164.98 164.97 164.98 0.8K
14:50 164.74 164.74 164.74 164.74 4.2K
14:52 164.71 164.72 164.71 164.72 0.6K
14:53 164.79 164.79 164.79 164.79 1.7K
14:54 164.78 164.78 164.78 164.78 0.6K
14:56 164.86 164.92 164.86 164.92 2.3K
14:59 164.92 164.92 164.92 164.92 0.8K
15:02 164.89 164.89 164.89 164.89 0.3K
15:03 164.89 164.89 164.82 164.82 0.8K
15:07 164.87 164.87 164.87 164.87 1.7K
15:08 164.80 164.80 164.80 164.80 0.4K
15:09 164.87 164.87 164.87 164.87 0.9K
15:11 164.80 164.80 164.80 164.80 2.4K
15:12 164.89 164.90 164.89 164.90 2.3K
15:13 164.90 164.90 164.90 164.90 1.4K
15:14 164.90 164.90 164.90 164.90 0.3K
15:15 164.90 164.90 164.90 164.90 0.4K
15:17 164.96 164.96 164.90 164.90 1.0K
15:20 164.90 164.90 164.90 164.90 0.2K
15:21 164.90 164.90 164.90 164.90 0.5K
15:22 165.09 165.09 165.09 165.09 5.0K
15:25 165.45 165.45 165.45 165.45 0.7K
15:26 165.40 165.41 165.35 165.35 1.4K
15:27 165.34 165.34 165.34 165.34 0.5K
15:29 165.41 165.41 165.39 165.39 3.6K
15:31 165.39 165.44 165.39 165.44 1.0K
15:32 165.39 165.39 165.30 165.30 3.1K
15:33 165.32 165.34 165.28 165.34 2.8K
15:39 165.37 165.37 165.37 165.37 0.8K
15:40 165.55 165.55 165.43 165.43 2.5K
15:41 165.52 165.52 165.52 165.52 1.0K
15:42 165.54 165.58 165.54 165.56 0.7K
15:43 165.56 165.56 165.56 165.56 1.6K
15:44 165.58 165.58 165.58 165.58 1.6K
15:45 165.69 165.69 165.69 165.69 0.8K
15:46 165.73 165.73 165.66 165.66 4.2K
15:50 165.58 165.58 165.49 165.49 0.8K
15:51 165.43 165.50 165.42 165.46 1.6K
15:52 165.43 165.49 165.39 165.48 3.3K
15:53 165.42 165.52 165.42 165.52 2.0K
15:54 165.54 165.62 165.54 165.62 2.3K
15:55 165.60 165.60 165.50 165.60 8.3K
15:56 165.65 165.65 165.45 165.45 4.3K
15:57 165.54 165.54 165.36 165.38 5.2K
15:58 165.38 165.46 165.38 165.42 6.6K
15:59 165.38 165.40 165.15 165.22 158.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available