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
09:36 165.83 165.83 165.83 165.83 1.9K
09:38 165.92 165.92 165.59 165.59 0.5K
09:39 165.83 165.83 165.83 165.83 1.1K
09:48 166.45 166.45 166.45 166.45 0.4K
09:53 166.50 166.50 166.50 166.50 0.3K
10:00 166.50 166.50 166.50 166.50 0.8K
10:01 166.72 166.72 166.64 166.66 0.7K
10:02 166.93 166.93 166.93 166.93 0.1K
10:03 166.76 166.76 166.76 166.76 0.6K
10:04 166.85 166.85 166.85 166.85 1.0K
10:05 166.93 166.93 166.84 166.84 1.2K
10:08 167.10 167.10 166.86 166.86 4.4K
10:13 166.90 166.90 166.90 166.90 0.9K
10:18 166.90 166.90 166.90 166.90 0.5K
10:21 167.12 167.12 167.12 167.12 1.1K
10:29 167.16 167.16 167.14 167.16 1.4K
10:31 167.46 167.47 167.46 167.47 1.5K
10:37 167.34 167.34 167.34 167.34 1.9K
10:39 167.29 167.29 167.29 167.29 3.7K
10:46 167.27 167.27 167.27 167.27 0.8K
10:47 167.09 167.09 167.09 167.09 2.7K
10:52 166.96 166.96 166.96 166.96 0.3K
10:53 166.96 166.96 166.60 166.60 2.6K
10:54 166.50 166.50 166.45 166.45 0.4K
10:55 166.32 166.32 166.32 166.32 0.4K
10:56 166.31 166.31 166.31 166.31 0.2K
10:57 166.32 166.32 166.32 166.32 4.0K
11:06 166.25 166.25 166.25 166.25 0.9K
11:09 166.21 166.21 166.21 166.21 1.4K
11:14 166.32 166.32 166.32 166.32 0.3K
11:15 166.50 166.50 166.50 166.50 2.0K
11:18 166.60 166.60 166.60 166.60 1.3K
11:19 166.69 166.69 166.69 166.69 0.4K
11:20 166.76 166.76 166.76 166.76 1.7K
11:24 166.91 166.91 166.91 166.91 3.0K
11:29 166.90 166.90 166.90 166.90 0.8K
11:30 166.81 166.84 166.81 166.84 1.4K
11:33 166.90 166.90 166.90 166.90 0.2K
11:35 166.92 166.92 166.92 166.92 1.1K
11:40 167.34 167.36 167.34 167.36 2.5K
11:42 167.56 167.56 167.56 167.56 0.6K
11:46 167.69 167.69 167.69 167.69 0.8K
11:50 167.89 167.89 167.89 167.89 1.5K
11:53 167.75 167.75 167.75 167.75 1.2K
11:57 167.77 167.78 167.77 167.78 1.5K
12:02 167.88 167.88 167.88 167.88 0.3K
12:04 168.00 168.00 168.00 168.00 1.1K
12:06 167.82 167.82 167.82 167.82 3.6K
12:13 167.83 167.83 167.83 167.83 0.4K
12:14 167.82 167.84 167.82 167.84 0.5K
12:16 168.05 168.05 168.05 168.05 0.6K
12:21 167.85 167.85 167.85 167.85 0.2K
12:22 167.85 167.85 167.85 167.85 0.6K
12:27 167.85 167.85 167.85 167.85 1.2K
12:29 167.57 167.57 167.57 167.57 2.5K
12:30 167.66 167.66 167.66 167.66 0.6K
12:32 167.70 167.70 167.70 167.70 0.6K
12:35 167.60 167.60 167.60 167.60 1.0K
12:36 167.71 167.84 167.71 167.84 0.5K
12:37 167.80 167.80 167.74 167.74 3.4K
12:40 168.03 168.03 168.03 168.03 1.0K
12:44 168.17 168.17 168.17 168.17 0.3K
12:45 168.12 168.12 168.12 168.12 1.1K
12:48 168.18 168.18 168.18 168.18 0.7K
12:49 168.18 168.27 168.18 168.25 1.1K
12:50 168.13 168.22 168.13 168.16 1.3K
12:52 168.15 168.15 168.01 168.01 4.1K
12:54 167.74 167.74 167.72 167.72 0.8K
12:57 167.59 167.69 167.59 167.69 2.5K
12:59 167.73 167.73 167.73 167.73 0.4K
13:02 167.59 167.59 167.59 167.59 1.4K
13:05 167.43 167.43 167.43 167.43 1.7K
13:15 167.56 167.56 167.56 167.56 0.9K
13:17 167.73 167.73 167.73 167.73 0.3K
13:18 167.71 167.71 167.71 167.71 2.4K
13:23 167.55 167.55 167.55 167.55 0.2K
13:24 167.53 167.53 167.53 167.53 0.5K
13:27 167.41 167.41 167.41 167.41 3.1K
13:33 167.25 167.25 167.25 167.25 0.4K
13:34 167.28 167.28 167.28 167.28 1.4K
13:43 167.22 167.22 167.22 167.22 2.1K
13:48 167.13 167.13 167.13 167.13 0.2K
13:49 167.23 167.23 167.23 167.23 1.1K
13:52 167.45 167.45 167.45 167.45 2.4K
13:55 167.29 167.29 167.29 167.29 2.6K
14:03 167.21 167.21 167.21 167.21 1.0K
14:05 167.21 167.21 167.21 167.21 0.6K
14:09 167.34 167.34 167.34 167.34 0.7K
14:10 167.53 167.53 167.50 167.50 2.1K
14:14 167.39 167.39 167.39 167.39 1.2K
14:23 167.53 167.53 167.53 167.53 0.4K
14:24 167.44 167.44 167.44 167.44 1.2K
14:26 167.41 167.41 167.41 167.41 0.5K
14:29 167.41 167.41 167.41 167.41 0.9K
14:32 167.42 167.54 167.42 167.54 3.5K
14:37 167.58 167.58 167.58 167.58 0.1K
14:38 167.60 167.76 167.60 167.76 2.1K
14:42 167.61 167.61 167.61 167.61 1.0K
14:43 167.66 167.66 167.66 167.66 0.3K
14:44 167.74 167.74 167.69 167.69 1.7K
14:45 167.50 167.50 167.35 167.35 4.7K
14:46 167.31 167.31 167.31 167.31 0.6K
14:48 167.23 167.23 167.21 167.21 1.7K
14:49 167.19 167.19 167.19 167.19 0.8K
14:53 167.15 167.15 167.15 167.15 1.0K
14:58 167.01 167.01 167.01 167.01 1.4K
14:59 166.93 166.93 166.93 166.93 0.5K
15:00 166.87 166.93 166.87 166.93 0.4K
15:02 166.83 166.83 166.76 166.76 1.9K
15:07 166.69 166.73 166.69 166.73 0.4K
15:08 166.71 166.71 166.71 166.71 0.8K
15:09 166.57 166.57 166.57 166.56 1.9K
15:13 166.64 166.64 166.64 166.64 0.3K
15:14 166.64 166.64 166.64 166.64 0.3K
15:15 166.55 166.55 166.55 166.55 1.1K
15:16 166.64 166.64 166.64 166.64 2.2K
15:17 166.55 166.55 166.55 166.55 1.1K
15:18 166.63 166.73 166.63 166.73 4.8K
15:19 166.72 166.72 166.72 166.72 0.2K
15:20 166.74 166.83 166.74 166.83 2.1K
15:21 166.81 166.93 166.81 166.93 2.0K
15:22 166.91 166.99 166.91 166.98 2.6K
15:23 166.95 166.95 166.95 166.95 0.6K
15:25 166.99 167.10 166.99 167.10 1.9K
15:26 166.99 166.99 166.99 166.99 2.3K
15:27 167.01 167.01 166.85 166.85 1.3K
15:28 166.95 166.95 166.95 166.95 0.7K
15:29 166.95 167.10 166.95 167.10 2.6K
15:32 167.11 167.12 167.11 167.12 0.7K
15:33 167.12 167.12 167.12 167.12 0.5K
15:34 167.12 167.13 167.12 167.13 3.7K
15:35 167.12 167.12 167.03 167.03 3.8K
15:37 167.07 167.07 167.07 167.07 2.0K
15:38 166.86 166.86 166.86 166.86 3.9K
15:39 166.92 166.92 166.92 166.92 0.9K
15:41 166.92 166.92 166.92 166.92 0.8K
15:42 166.90 166.90 166.90 166.90 1.2K
15:43 166.93 167.06 166.93 167.05 4.2K
15:44 167.05 167.05 167.05 167.05 1.1K
15:45 167.04 167.05 167.04 167.05 3.8K
15:46 166.85 166.85 166.85 166.85 2.1K
15:47 166.93 166.93 166.93 166.93 0.5K
15:48 166.94 167.04 166.93 166.96 6.9K
15:49 166.97 166.97 166.97 166.97 2.6K
15:51 166.62 166.62 166.62 166.62 1.3K
15:52 166.62 166.62 166.61 166.62 1.2K
15:53 166.62 166.86 166.62 166.86 4.1K
15:54 166.89 166.90 166.89 166.90 2.3K
15:55 166.81 166.81 166.57 166.60 6.7K
15:56 166.64 166.88 166.64 166.88 10.3K
15:57 166.76 166.76 166.67 166.74 3.9K
15:58 166.74 167.08 166.74 167.08 12.1K
15:59 167.03 167.06 166.82 166.82 72.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available