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
09:30 165.38 165.38 165.38 165.38 3.4K
09:31 165.38 165.38 165.38 165.38 0.7K
09:32 165.38 165.38 165.37 165.37 0.9K
09:33 165.45 165.45 165.37 165.37 1.0K
09:34 165.39 165.39 165.39 165.39 0.9K
09:38 164.96 164.96 164.96 164.96 0.1K
09:40 165.15 165.15 165.15 165.15 0.3K
09:42 165.25 165.25 165.25 165.25 0.3K
09:44 165.25 165.25 165.25 165.25 1.4K
09:47 165.86 166.12 165.86 166.01 0.5K
09:48 165.95 165.95 165.95 165.95 1.4K
09:52 166.49 166.49 166.34 166.34 0.9K
09:54 166.39 166.39 166.39 166.39 0.3K
09:55 166.00 166.00 166.00 166.00 2.7K
09:57 165.64 165.64 165.64 165.64 2.3K
09:59 165.59 165.59 165.59 165.59 1.6K
10:03 165.25 165.25 165.25 165.25 1.1K
10:05 165.18 165.18 165.18 165.18 0.1K
10:06 165.17 165.17 165.17 165.17 1.3K
10:07 165.21 165.21 165.21 165.21 1.0K
10:13 164.82 164.96 164.82 164.96 5.1K
10:14 165.05 165.05 165.04 165.04 1.4K
10:16 165.07 165.07 165.07 165.07 0.4K
10:18 165.26 165.26 165.24 165.24 3.3K
10:24 165.80 165.80 165.80 165.80 1.3K
10:29 165.70 166.16 165.70 166.16 3.2K
10:31 166.05 166.05 166.05 166.05 1.8K
10:39 166.13 166.13 166.08 166.08 0.5K
10:41 165.89 166.27 165.89 166.27 3.1K
10:42 166.00 166.21 166.00 166.09 2.4K
10:44 166.24 166.24 166.24 166.24 1.9K
10:51 166.33 166.33 166.20 166.20 3.4K
10:53 166.05 166.05 166.05 166.05 2.9K
10:54 165.88 165.88 165.88 165.88 0.6K
10:55 166.04 166.04 166.04 166.04 1.9K
10:58 166.12 166.12 166.12 166.12 1.0K
11:01 165.94 165.94 165.94 165.94 0.5K
11:04 166.05 166.05 166.05 166.05 2.1K
11:08 166.39 166.39 166.39 166.39 2.6K
11:13 166.16 166.22 166.16 166.22 3.7K
11:21 165.79 165.79 165.79 165.79 0.3K
11:23 165.79 165.79 165.79 165.79 0.4K
11:24 165.53 165.57 165.53 165.57 1.8K
11:25 165.56 165.56 165.56 165.56 0.4K
11:26 165.56 165.56 165.56 165.56 0.8K
11:28 165.56 165.77 165.56 165.77 1.4K
11:29 165.98 165.98 165.98 165.98 1.3K
11:30 166.10 166.10 166.10 166.10 0.4K
11:31 166.15 166.16 166.15 166.16 1.0K
11:33 166.10 166.10 166.10 166.10 1.0K
11:35 166.11 166.11 166.11 166.11 0.9K
11:39 166.15 166.15 166.15 166.15 0.4K
11:40 166.31 166.31 166.31 166.31 1.0K
11:41 166.34 166.34 166.34 166.34 0.7K
11:42 166.25 166.25 166.25 166.25 0.2K
11:43 166.11 166.11 166.11 166.11 1.3K
11:44 166.20 166.20 166.20 166.20 0.2K
11:45 166.22 166.22 166.22 166.22 0.5K
11:47 165.95 165.95 165.89 165.89 8.3K
11:49 165.95 165.95 165.95 165.95 0.5K
11:51 165.96 165.96 165.96 165.96 0.5K
11:52 165.97 165.97 165.86 165.86 2.5K
11:54 166.14 166.14 166.14 166.14 0.6K
11:56 166.14 166.14 166.14 166.14 0.5K
11:57 166.14 166.14 166.14 166.14 0.3K
11:58 166.19 166.19 166.19 166.19 0.5K
11:59 166.27 166.27 166.27 166.27 1.5K
12:00 166.29 166.33 166.29 166.33 0.5K
12:01 166.42 166.42 166.42 166.42 2.4K
12:07 166.65 166.65 166.65 166.65 1.0K
12:10 166.54 166.56 166.54 166.56 2.4K
12:12 166.66 166.66 166.66 166.66 0.5K
12:13 166.64 166.64 166.64 166.64 0.8K
12:16 166.75 166.75 166.75 166.75 1.5K
12:17 166.76 166.76 166.76 166.76 0.2K
12:18 166.69 166.69 166.69 166.69 3.1K
12:19 166.56 166.56 166.56 166.56 3.9K
12:31 166.77 166.77 166.77 166.77 0.8K
12:35 166.85 166.85 166.85 166.85 2.1K
12:37 166.92 166.92 166.92 166.92 2.5K
12:43 166.73 166.73 166.73 166.73 3.4K
12:46 166.78 166.78 166.78 166.78 0.9K
12:50 166.78 166.78 166.78 166.78 2.1K
12:52 166.79 166.86 166.79 166.86 2.3K
12:53 166.92 166.92 166.92 166.92 0.6K
12:54 166.95 166.95 166.90 166.90 1.6K
12:56 166.90 166.90 166.90 166.90 0.2K
12:57 166.85 166.91 166.85 166.91 0.9K
12:58 166.91 166.91 166.91 166.91 1.2K
13:01 167.01 167.01 167.01 167.01 0.9K
13:04 167.12 167.12 167.12 167.12 2.4K
13:10 167.05 167.05 167.05 167.05 1.0K
13:11 167.03 167.03 167.03 167.03 0.4K
13:12 167.01 167.01 167.01 167.01 0.3K
13:13 166.92 166.92 166.92 166.92 3.9K
13:15 167.01 167.01 166.89 166.89 3.5K
13:16 167.03 167.03 166.97 166.97 0.7K
13:17 167.03 167.04 167.03 167.04 2.7K
13:20 167.15 167.23 167.15 167.23 1.2K
13:21 167.22 167.22 167.20 167.20 1.4K
13:23 167.28 167.28 167.28 167.28 0.4K
13:25 167.21 167.21 167.21 167.21 0.8K
13:27 167.20 167.27 167.20 167.27 1.6K
13:29 167.27 167.27 167.27 167.27 0.8K
13:30 167.27 167.30 167.27 167.30 3.5K
13:31 167.52 167.57 167.52 167.57 0.5K
13:32 167.50 167.50 167.50 167.50 0.8K
13:33 167.48 167.48 167.48 167.48 0.4K
13:34 167.47 167.47 167.47 167.47 0.7K
13:36 167.47 167.47 167.47 167.47 0.3K
13:37 167.53 167.53 167.53 167.53 0.4K
13:38 167.53 167.53 167.53 167.53 0.2K
13:39 167.58 167.58 167.53 167.53 0.5K
13:40 167.58 167.66 167.58 167.66 1.0K
13:41 167.65 167.65 167.65 167.65 1.0K
13:42 167.45 167.45 167.45 167.45 3.2K
13:43 167.43 167.43 167.43 167.43 0.5K
13:44 167.35 167.35 167.12 167.12 5.0K
13:45 167.20 167.20 167.20 167.20 1.6K
13:48 167.19 167.19 167.19 167.19 0.1K
13:49 167.20 167.20 167.20 167.20 0.2K
13:50 167.19 167.19 167.19 167.19 1.2K
13:52 167.21 167.21 167.19 167.19 0.3K
13:53 167.19 167.19 167.19 167.19 0.2K
13:54 167.19 167.19 167.19 167.19 0.6K
13:56 167.09 167.09 167.04 167.04 1.5K
13:57 166.99 166.99 166.99 166.99 0.6K
13:58 166.99 166.99 166.99 166.99 1.2K
14:01 166.95 166.95 166.92 166.92 0.8K
14:03 166.92 166.92 166.92 166.92 0.2K
14:04 166.92 166.92 166.92 166.92 2.0K
14:05 166.99 166.99 166.99 166.99 0.8K
14:09 166.99 166.99 166.99 166.99 0.5K
14:11 167.07 167.07 166.99 166.99 0.7K
14:13 167.03 167.03 167.03 167.03 0.7K
14:14 166.99 166.99 166.99 166.99 0.6K
14:16 167.00 167.00 167.00 167.00 0.6K
14:17 166.86 166.89 166.86 166.88 4.0K
14:19 166.76 166.76 166.76 166.76 0.4K
14:20 166.71 166.71 166.71 166.71 0.7K
14:22 166.97 166.97 166.97 166.97 2.7K
14:26 166.92 166.92 166.92 166.92 1.3K
14:31 167.11 167.11 167.11 167.11 0.9K
14:32 167.10 167.10 167.10 167.10 0.5K
14:33 167.10 167.10 167.10 167.10 0.5K
14:34 167.14 167.14 167.14 167.14 0.3K
14:35 167.12 167.12 167.03 167.03 0.7K
14:36 167.05 167.05 167.05 167.05 0.6K
14:37 167.09 167.09 167.09 167.09 0.8K
14:38 167.09 167.12 167.09 167.12 0.6K
14:40 167.12 167.12 167.12 167.12 1.8K
14:41 167.13 167.13 167.11 167.11 1.7K
14:42 167.11 167.11 167.11 167.11 0.2K
14:43 167.19 167.19 167.16 167.16 2.1K
14:44 167.14 167.14 167.14 167.14 0.9K
14:47 167.14 167.14 167.14 167.14 0.2K
14:48 166.96 166.96 166.96 166.96 2.8K
14:49 166.98 166.98 166.98 166.98 0.3K
14:50 166.91 166.91 166.82 166.82 1.5K
14:51 166.88 166.88 166.82 166.82 0.3K
14:52 166.90 166.90 166.90 166.90 1.8K
14:53 167.03 167.03 167.03 167.03 0.3K
14:54 166.99 166.99 166.98 166.98 1.5K
14:58 166.83 166.83 166.80 166.80 0.9K
14:59 166.71 166.78 166.71 166.71 1.3K
15:00 166.72 166.79 166.72 166.79 1.4K
15:01 166.81 166.81 166.81 166.81 0.4K
15:02 166.75 166.75 166.75 166.75 0.7K
15:03 166.71 166.73 166.71 166.73 0.2K
15:04 166.71 166.71 166.71 166.71 0.3K
15:05 166.68 166.68 166.65 166.65 0.6K
15:06 166.68 166.72 166.68 166.72 1.6K
15:07 166.71 166.71 166.71 166.71 0.5K
15:08 166.71 166.71 166.71 166.71 0.4K
15:09 166.63 166.63 166.63 166.63 1.8K
15:10 166.70 166.70 166.70 166.70 2.7K
15:14 166.77 166.77 166.77 166.77 1.8K
15:15 166.85 166.85 166.85 166.85 0.3K
15:16 166.84 166.85 166.73 166.73 3.8K
15:18 166.72 166.72 166.72 166.72 0.4K
15:19 166.75 166.75 166.75 166.75 0.4K
15:20 166.70 166.70 166.62 166.62 1.8K
15:21 166.68 166.71 166.68 166.71 0.9K
15:22 166.72 166.72 166.72 166.72 0.3K
15:23 166.72 166.72 166.61 166.61 1.8K
15:24 166.62 166.62 166.62 166.62 0.6K
15:25 166.59 166.59 166.59 166.59 0.7K
15:26 166.59 166.59 166.59 166.59 0.2K
15:27 166.47 166.52 166.44 166.52 7.2K
15:28 166.53 166.66 166.53 166.66 2.2K
15:29 166.68 166.68 166.68 166.68 0.8K
15:30 166.71 166.71 166.71 166.71 0.5K
15:31 166.72 166.72 166.60 166.60 1.3K
15:32 166.69 166.69 166.64 166.64 0.5K
15:33 166.73 166.73 166.73 166.73 3.0K
15:34 166.76 166.77 166.76 166.77 0.5K
15:35 166.77 166.77 166.77 166.77 1.1K
15:36 166.83 166.83 166.73 166.73 1.8K
15:37 166.79 166.79 166.79 166.79 0.4K
15:38 166.79 166.79 166.79 166.79 1.4K
15:39 166.74 166.81 166.74 166.81 1.1K
15:40 166.82 166.82 166.82 166.82 0.5K
15:41 166.83 166.83 166.83 166.83 0.6K
15:42 166.86 166.86 166.83 166.83 1.5K
15:43 166.66 166.74 166.66 166.74 4.1K
15:45 166.79 166.80 166.78 166.80 1.9K
15:46 166.86 166.86 166.86 166.86 1.9K
15:47 166.86 166.91 166.83 166.91 1.8K
15:48 166.89 166.89 166.73 166.74 4.4K
15:49 166.71 166.71 166.58 166.58 3.5K
15:50 166.54 166.72 166.54 166.72 3.6K
15:51 166.80 166.82 166.64 166.64 2.3K
15:52 166.70 166.70 166.70 166.70 2.1K
15:53 166.70 166.84 166.70 166.84 2.6K
15:54 166.88 166.94 166.87 166.87 2.2K
15:55 166.88 166.94 166.88 166.94 2.8K
15:56 166.87 166.97 166.78 166.96 6.1K
15:57 166.92 166.96 166.87 166.96 7.1K
15:58 166.94 166.99 166.91 166.96 9.7K
15:59 166.96 167.02 166.84 166.84 123.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available