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
09:46 166.58 166.58 166.58 166.58 3.1K
09:48 166.79 166.79 166.79 166.79 1.7K
09:49 167.10 167.10 166.96 166.96 3.5K
09:51 166.93 166.98 166.93 166.98 0.7K
09:55 167.01 167.01 167.01 167.01 0.8K
10:03 167.12 167.12 167.12 167.12 0.6K
10:11 167.11 167.11 167.11 167.11 0.3K
10:13 167.11 167.11 167.11 167.11 0.6K
10:17 166.80 166.80 166.74 166.74 5.6K
10:24 166.71 166.71 166.71 166.71 0.1K
10:25 166.48 166.48 166.48 166.48 0.3K
10:27 166.98 166.98 166.98 166.98 0.2K
10:28 166.51 166.51 166.51 166.51 0.3K
10:31 166.66 166.66 166.66 166.66 0.5K
10:34 166.63 166.63 166.62 166.62 0.7K
10:35 166.41 166.41 166.41 166.41 1.3K
10:37 166.00 166.00 166.00 166.00 0.7K
10:38 165.95 165.95 165.95 165.95 0.3K
10:39 166.16 166.16 166.16 166.16 1.9K
10:41 166.00 166.00 166.00 166.00 0.2K
10:43 166.29 166.29 166.29 166.29 1.3K
10:50 166.17 166.17 166.17 166.17 0.3K
10:52 166.17 166.17 166.17 166.17 0.2K
10:55 166.02 166.02 166.01 166.01 0.4K
10:57 165.94 165.94 165.94 165.94 0.3K
10:59 166.11 166.11 166.11 166.11 0.2K
11:01 166.11 166.11 166.11 166.11 0.3K
11:04 166.19 166.19 166.19 166.19 0.2K
11:05 166.28 166.28 166.21 166.21 1.8K
11:06 166.25 166.50 166.25 166.50 1.1K
11:11 166.18 166.73 166.18 166.73 1.0K
11:13 166.36 166.39 166.36 166.39 0.5K
11:19 166.20 166.20 166.20 166.20 0.5K
11:21 166.03 166.03 166.03 166.03 0.8K
11:23 166.02 166.02 166.02 166.02 1.0K
11:25 166.24 166.24 166.24 166.24 1.0K
11:28 166.03 166.03 166.03 166.03 0.5K
11:29 166.24 166.24 166.24 166.24 2.4K
11:32 166.28 166.28 166.28 166.28 3.0K
11:37 166.46 166.46 166.46 166.46 0.2K
11:38 166.41 166.41 166.41 166.41 0.2K
11:40 166.36 166.36 166.36 166.36 1.3K
11:45 166.25 166.25 166.25 166.25 0.3K
11:51 166.18 166.18 166.18 166.18 0.4K
11:53 166.38 166.38 166.38 166.38 0.5K
11:58 166.41 166.41 166.41 166.41 0.8K
12:03 166.20 166.20 166.20 166.20 0.1K
12:04 166.05 166.05 166.03 166.03 3.2K
12:05 166.03 166.03 166.03 166.03 0.2K
12:10 166.04 166.04 166.04 166.04 0.6K
12:17 166.02 166.02 166.02 166.02 0.4K
12:18 166.13 166.13 166.13 166.13 2.8K
12:27 166.38 166.38 166.38 166.38 0.4K
12:28 166.19 166.20 166.19 166.20 1.3K
12:33 166.08 166.08 166.08 166.08 2.3K
12:38 166.15 166.15 166.15 166.15 0.3K
12:39 165.80 165.80 165.80 165.80 0.2K
12:40 165.90 165.90 165.90 165.90 3.1K
12:44 165.84 165.86 165.84 165.86 1.3K
12:45 165.40 165.40 165.40 165.40 0.8K
12:53 165.38 165.38 165.38 165.38 1.0K
12:54 165.46 165.46 165.46 165.46 1.2K
13:05 165.35 165.43 165.35 165.43 0.3K
13:06 165.42 165.42 165.42 165.42 0.7K
13:08 165.50 165.50 165.50 165.50 2.4K
13:09 165.61 165.61 165.59 165.59 0.5K
13:10 165.44 165.44 165.44 165.44 2.1K
13:11 165.44 165.44 165.44 165.44 0.6K
13:16 165.49 165.49 165.49 165.49 0.3K
13:18 165.68 165.68 165.63 165.63 2.5K
13:22 165.56 165.56 165.56 165.56 2.2K
13:30 165.94 165.94 165.94 165.94 4.4K
13:38 165.71 165.71 165.71 165.71 0.5K
13:39 165.72 165.72 165.72 165.72 0.4K
13:42 165.83 165.96 165.83 165.96 1.3K
13:43 165.93 165.93 165.93 165.93 0.8K
13:44 165.91 165.91 165.91 165.91 0.9K
13:47 166.07 166.07 166.07 166.07 0.3K
13:48 166.07 166.07 166.07 166.07 0.3K
13:49 166.11 166.11 166.11 166.11 0.2K
13:50 166.04 166.04 166.02 166.02 2.4K
13:54 165.89 165.89 165.89 165.89 0.6K
13:59 166.01 166.01 166.01 166.01 0.5K
14:00 166.06 166.06 166.06 166.06 4.7K
14:18 165.64 165.64 165.60 165.60 3.9K
14:31 165.63 165.63 165.63 165.63 3.6K
14:42 165.37 165.37 165.37 165.37 0.2K
14:43 165.40 165.40 165.40 165.40 0.2K
14:45 165.39 165.39 165.39 165.39 0.4K
14:48 165.51 165.51 165.51 165.51 1.1K
14:50 165.51 165.51 165.51 165.51 1.1K
14:55 165.51 165.51 165.51 165.51 0.7K
14:58 165.37 165.49 165.37 165.49 2.1K
14:59 165.49 165.49 165.43 165.43 0.3K
15:00 165.49 165.49 165.49 165.49 2.1K
15:03 165.48 165.52 165.48 165.50 5.9K
15:08 165.56 165.56 165.56 165.56 0.9K
15:12 165.47 165.47 165.47 165.47 2.3K
15:13 165.37 165.37 165.37 165.37 2.1K
15:18 165.25 165.25 165.25 165.25 0.4K
15:19 165.33 165.39 165.33 165.37 4.6K
15:21 165.25 165.33 165.25 165.33 2.6K
15:24 165.23 165.23 165.23 165.23 0.9K
15:25 165.34 165.34 165.32 165.32 2.1K
15:26 165.39 165.39 165.39 165.39 0.5K
15:27 165.34 165.34 165.20 165.20 1.7K
15:30 165.17 165.17 165.17 165.17 1.0K
15:34 165.30 165.30 165.30 165.30 1.0K
15:37 165.16 165.16 165.13 165.13 2.5K
15:38 164.96 164.96 164.96 164.96 0.4K
15:40 165.07 165.07 164.97 164.97 0.7K
15:41 164.86 164.86 164.86 164.86 1.2K
15:42 164.94 164.94 164.94 164.94 0.3K
15:43 164.94 164.94 164.94 164.94 0.5K
15:44 164.94 164.94 164.86 164.86 2.3K
15:46 164.91 165.04 164.91 165.04 3.1K
15:47 165.06 165.06 164.91 164.91 2.1K
15:48 164.91 164.91 164.87 164.87 2.3K
15:49 164.80 164.80 164.77 164.77 0.6K
15:50 164.79 164.91 164.79 164.91 1.2K
15:51 164.73 164.86 164.73 164.86 1.0K
15:52 164.79 164.79 164.79 164.79 1.8K
15:53 165.00 165.08 165.00 165.08 6.5K
15:54 165.18 165.18 165.11 165.11 3.5K
15:55 164.91 165.04 164.91 165.04 5.2K
15:56 164.93 164.99 164.93 164.99 4.5K
15:57 164.91 165.03 164.91 165.03 6.0K
15:58 164.94 164.94 164.86 164.86 2.7K
15:59 165.02 165.02 164.91 164.91 59.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available