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
09:30 165.80 165.80 165.80 165.80 2.9K
09:35 166.51 166.51 166.30 166.30 1.9K
09:38 166.50 166.50 166.50 166.50 0.1K
09:39 166.50 166.50 166.20 166.20 1.4K
09:40 165.87 165.87 165.87 165.87 0.4K
09:44 166.42 166.42 166.42 166.42 0.5K
09:49 166.67 166.67 166.67 166.67 0.6K
09:54 166.77 166.77 166.77 166.77 1.1K
10:03 166.36 166.36 166.22 166.22 1.7K
10:04 166.11 166.14 166.11 166.11 1.1K
10:05 165.99 165.99 165.99 165.99 1.8K
10:10 165.92 165.92 165.92 165.92 0.6K
10:13 165.88 165.88 165.86 165.86 2.7K
10:14 165.44 165.44 165.44 165.44 0.1K
10:16 165.49 165.49 165.49 165.49 1.6K
10:18 165.49 165.49 165.49 165.49 1.5K
10:27 165.96 165.96 165.96 165.96 3.1K
10:41 165.60 165.60 165.60 165.60 0.7K
10:42 165.78 165.78 165.56 165.77 3.2K
10:50 165.48 165.48 165.48 165.48 0.1K
10:51 165.48 165.48 165.48 165.48 0.4K
10:54 165.48 165.48 165.48 165.48 0.6K
10:58 165.48 165.48 165.19 165.19 2.1K
11:00 165.22 165.69 165.22 165.69 0.8K
11:02 165.19 165.19 165.02 165.19 2.2K
11:03 165.06 165.06 165.06 165.06 0.5K
11:04 164.90 165.06 164.90 165.06 0.5K
11:05 165.06 165.06 164.83 164.83 1.3K
11:08 165.27 165.36 165.27 165.36 1.9K
11:10 165.43 165.43 165.43 165.43 0.2K
11:11 165.43 165.43 165.43 165.43 0.2K
11:12 165.43 165.43 165.43 165.43 1.2K
11:15 165.37 165.37 165.37 165.37 0.4K
11:19 165.77 165.77 165.77 165.77 2.3K
11:20 165.60 165.60 165.60 165.60 0.8K
11:21 165.89 165.89 165.89 165.89 1.3K
11:23 165.96 165.96 165.96 165.96 0.4K
11:25 166.08 166.08 166.08 166.08 0.7K
11:32 165.98 166.06 165.98 166.06 1.1K
11:33 166.06 166.06 166.02 166.02 4.0K
11:36 166.12 166.12 166.10 166.10 0.3K
11:38 166.15 166.15 166.14 166.14 1.4K
11:42 166.11 166.11 166.11 166.11 0.2K
11:45 166.13 166.13 166.03 166.03 0.9K
11:46 166.00 166.00 166.00 166.00 2.5K
11:47 165.92 165.92 165.92 165.92 0.5K
11:52 165.92 165.92 165.92 165.92 0.1K
11:54 166.09 166.09 166.09 166.09 2.3K
12:07 166.11 166.11 166.11 166.11 0.5K
12:08 166.22 166.22 166.22 166.22 0.1K
12:11 166.23 166.23 166.23 166.23 0.4K
12:17 166.36 166.36 166.36 166.36 1.6K
12:18 166.11 166.13 166.11 166.13 3.1K
12:19 166.24 166.24 166.24 166.24 3.2K
12:20 166.31 166.31 166.31 166.31 0.8K
12:22 166.31 166.31 166.31 166.31 0.2K
12:23 166.29 166.30 166.29 166.30 0.4K
12:24 166.00 166.15 165.97 166.07 2.4K
12:26 166.20 166.20 166.20 166.20 0.6K
12:28 166.12 166.12 166.12 166.12 0.8K
12:38 166.09 166.28 166.09 166.28 1.1K
12:40 166.33 166.41 166.33 166.41 2.6K
12:46 166.41 166.41 166.41 166.41 0.8K
12:47 166.41 166.41 166.41 166.41 1.6K
12:52 166.39 166.39 166.39 166.39 1.4K
12:53 166.39 166.39 166.39 166.39 0.6K
12:54 166.39 166.70 166.39 166.66 5.0K
13:02 166.50 166.50 166.50 166.50 1.7K
13:15 166.65 166.65 166.59 166.59 0.8K
13:17 166.52 166.53 166.52 166.53 3.2K
13:19 166.58 166.58 166.57 166.57 0.4K
13:20 166.49 166.49 166.49 166.49 0.4K
13:23 166.58 166.58 166.58 166.58 0.1K
13:24 166.59 166.59 166.59 166.59 0.6K
13:26 166.60 166.60 166.60 166.60 1.2K
13:29 166.49 166.49 166.47 166.47 5.0K
13:32 166.18 166.18 166.18 166.18 0.8K
13:34 166.05 166.05 166.05 166.05 1.1K
13:38 166.17 166.17 166.17 166.17 1.4K
13:40 166.27 166.27 166.27 166.27 0.9K
13:41 166.30 166.30 166.30 166.30 0.3K
13:43 166.30 166.30 166.26 166.26 0.8K
13:44 166.19 166.19 166.19 166.19 0.2K
13:46 166.30 166.30 166.30 166.30 0.3K
13:48 166.13 166.13 166.13 166.13 2.3K
13:51 166.08 166.08 166.04 166.04 1.3K
13:52 165.89 165.89 165.89 165.89 1.0K
13:53 165.87 165.87 165.82 165.82 1.0K
13:54 165.86 165.86 165.86 165.86 0.1K
13:55 165.85 165.85 165.85 165.85 0.7K
13:58 165.68 165.68 165.68 165.68 1.3K
14:00 165.64 165.64 165.64 165.64 1.4K
14:02 165.82 165.98 165.82 165.98 2.7K
14:03 165.98 165.98 165.98 165.98 0.4K
14:05 165.77 165.77 165.77 165.77 0.3K
14:07 165.48 165.72 165.48 165.53 3.2K
14:08 165.52 165.52 165.52 165.52 0.2K
14:09 165.51 165.51 165.27 165.27 0.4K
14:10 165.46 165.46 165.46 165.46 0.2K
14:12 165.28 165.28 165.28 165.28 0.1K
14:13 165.25 165.40 165.25 165.40 1.5K
14:14 165.25 165.27 165.25 165.27 1.4K
14:15 165.16 165.16 165.16 165.16 0.7K
14:18 165.07 165.07 165.07 165.07 0.4K
14:20 165.04 165.04 165.04 165.04 0.8K
14:21 165.37 165.37 165.36 165.36 0.7K
14:22 165.09 165.36 165.09 165.14 1.7K
14:25 165.11 165.33 165.11 165.33 0.7K
14:26 165.10 165.10 165.10 165.10 0.7K
14:27 165.32 165.32 165.32 165.32 0.2K
14:28 165.31 165.31 165.31 165.31 0.9K
14:30 165.09 165.24 165.09 165.24 1.3K
14:31 165.43 165.43 165.43 165.43 0.6K
14:33 165.18 165.18 165.18 165.18 0.3K
14:34 165.58 165.58 165.58 165.58 1.0K
14:35 165.52 165.52 165.52 165.52 2.0K
14:38 165.80 165.80 165.80 165.80 1.3K
14:39 165.54 165.54 165.54 165.54 0.2K
14:40 165.80 165.80 165.80 165.80 0.6K
14:42 165.88 165.88 165.81 165.81 0.8K
14:46 165.67 165.82 165.67 165.82 1.8K
14:47 165.82 165.82 165.82 165.82 1.3K
14:48 165.69 165.82 165.52 165.52 5.2K
14:49 165.63 165.63 165.39 165.43 2.3K
14:50 165.57 165.57 165.40 165.41 4.0K
14:51 165.43 165.45 165.43 165.45 0.9K
14:52 165.43 165.43 165.43 165.43 0.1K
14:53 165.42 165.42 165.41 165.41 0.5K
14:54 165.40 165.41 165.40 165.41 0.4K
14:55 165.43 165.65 165.43 165.65 1.8K
14:57 165.85 165.85 165.81 165.81 1.4K
14:58 165.90 165.90 165.90 165.90 0.5K
15:00 165.88 165.90 165.77 165.77 2.0K
15:01 165.90 165.90 165.90 165.90 0.5K
15:02 165.73 165.88 165.73 165.88 2.8K
15:03 165.88 165.88 165.75 165.75 1.4K
15:04 165.82 165.82 165.82 165.82 0.2K
15:05 165.75 165.75 165.60 165.61 2.5K
15:06 165.61 165.61 165.61 165.61 0.5K
15:07 165.61 165.61 165.61 165.61 0.1K
15:08 165.61 165.69 165.61 165.66 1.7K
15:09 165.64 165.64 165.64 165.64 0.4K
15:10 165.52 165.52 165.51 165.51 0.9K
15:11 165.48 165.48 165.21 165.21 2.9K
15:12 165.21 165.21 165.21 165.21 0.1K
15:13 165.43 165.43 165.33 165.34 1.4K
15:15 165.44 165.52 165.44 165.52 0.8K
15:16 165.52 165.52 165.52 165.52 0.5K
15:17 165.46 165.46 165.30 165.33 1.9K
15:18 165.33 165.33 165.33 165.33 0.3K
15:19 165.33 165.45 165.33 165.45 1.6K
15:20 165.52 165.52 165.49 165.49 1.4K
15:21 165.50 165.50 165.50 165.50 0.3K
15:22 165.51 165.51 165.40 165.40 0.9K
15:23 165.51 165.51 165.51 165.51 1.3K
15:24 165.51 165.52 165.40 165.52 0.4K
15:25 165.43 165.52 165.36 165.36 3.3K
15:26 165.47 165.48 165.45 165.45 2.4K
15:27 165.45 165.45 165.39 165.45 1.7K
15:28 165.45 165.45 165.36 165.36 2.5K
15:29 165.36 165.36 165.26 165.36 0.9K
15:30 165.36 165.36 165.25 165.32 1.2K
15:31 165.36 165.36 165.30 165.33 2.2K
15:32 165.33 165.33 165.17 165.17 3.3K
15:33 165.18 165.32 165.15 165.32 2.9K
15:34 165.17 165.17 165.09 165.09 1.3K
15:35 165.06 165.07 165.06 165.07 0.4K
15:36 165.10 165.21 165.10 165.18 3.1K
15:37 165.18 165.18 165.18 165.18 0.5K
15:38 165.21 165.21 164.95 165.01 23.2K
15:39 164.96 165.09 164.96 165.02 2.8K
15:40 165.04 165.04 165.04 165.04 0.1K
15:41 165.04 165.15 165.04 165.12 4.6K
15:42 165.40 165.62 165.40 165.62 3.0K
15:43 165.79 165.79 165.62 165.62 5.9K
15:44 165.62 165.65 165.45 165.52 4.1K
15:45 165.63 165.67 165.54 165.67 2.4K
15:46 165.51 165.53 165.30 165.30 2.7K
15:47 165.39 165.39 165.26 165.26 0.9K
15:48 165.43 165.43 165.38 165.38 1.8K
15:49 165.28 165.28 165.18 165.18 1.8K
15:50 165.05 165.05 164.97 164.97 3.0K
15:51 164.97 165.24 164.97 165.24 6.3K
15:52 165.25 165.37 165.25 165.37 2.6K
15:53 165.38 165.73 165.38 165.73 3.6K
15:54 165.63 165.66 165.42 165.49 10.3K
15:55 165.44 165.44 165.33 165.41 3.3K
15:56 165.41 165.41 165.10 165.10 8.8K
15:57 165.19 165.21 165.19 165.21 7.8K
15:58 165.31 165.31 165.22 165.22 5.0K
15:59 165.19 165.35 165.09 165.09 86.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available