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
09:30 167.25 167.25 167.23 167.23 2.4K
09:34 167.25 167.25 167.25 167.25 0.1K
09:35 167.02 167.02 167.02 167.02 0.3K
09:36 167.02 167.02 166.43 166.46 2.3K
09:40 166.90 166.90 166.90 166.90 0.5K
09:41 166.94 166.94 166.94 166.94 0.5K
09:44 166.62 166.62 166.59 166.59 0.8K
09:46 166.79 166.79 166.28 166.28 1.0K
09:48 166.78 166.78 166.36 166.36 2.7K
10:09 166.74 166.74 166.74 166.74 0.2K
10:10 166.58 166.58 166.58 166.58 1.0K
10:13 166.82 166.99 166.82 166.90 3.2K
10:14 167.03 167.04 167.03 167.04 1.2K
10:22 167.16 167.16 167.16 167.16 0.4K
10:25 166.90 166.90 166.90 166.90 0.5K
10:27 167.14 167.14 166.90 166.90 0.9K
10:29 167.14 167.14 167.14 167.14 0.1K
10:30 166.89 166.94 166.84 166.84 1.5K
10:31 166.90 166.90 166.90 166.90 0.2K
10:32 166.76 166.76 166.76 166.76 0.8K
10:33 166.78 166.78 166.78 166.78 1.1K
10:38 166.92 166.92 166.92 166.92 0.3K
10:40 166.92 166.92 166.92 166.92 0.2K
10:41 166.92 166.92 166.92 166.92 0.4K
10:43 166.66 166.66 166.66 166.66 1.7K
10:46 166.45 166.45 166.45 166.45 1.1K
10:51 166.49 166.49 166.49 166.49 1.0K
10:58 166.59 166.59 166.59 166.59 0.3K
10:59 166.67 166.67 166.67 166.67 1.0K
11:02 166.63 166.63 166.63 166.63 0.7K
11:08 166.84 166.84 166.81 166.84 1.2K
11:17 166.74 166.74 166.74 166.74 2.5K
11:23 166.74 166.74 166.74 166.74 0.7K
11:27 166.86 166.86 166.86 166.86 0.8K
11:28 166.86 166.86 166.86 166.86 0.7K
11:33 166.86 166.86 166.86 166.86 0.6K
11:36 166.84 166.84 166.79 166.79 1.4K
11:37 166.61 166.61 166.61 166.61 1.7K
11:39 166.76 166.76 166.76 166.76 0.7K
11:53 166.83 166.83 166.83 166.83 1.0K
11:55 166.81 166.81 166.81 166.81 3.3K
11:56 166.70 166.75 166.68 166.75 1.2K
11:57 166.66 166.66 166.66 166.66 0.8K
11:58 166.63 166.63 166.63 166.63 0.4K
12:01 166.64 166.64 166.64 166.64 1.8K
12:07 166.50 166.50 166.50 166.50 0.5K
12:10 166.51 166.51 166.51 166.51 0.1K
12:11 166.43 166.43 166.43 166.43 1.8K
12:13 166.46 166.46 166.46 166.46 0.3K
12:17 166.45 166.45 166.45 166.45 0.2K
12:19 166.44 166.44 166.44 166.44 2.1K
12:24 166.59 166.59 166.59 166.59 0.1K
12:25 166.61 166.61 166.61 166.61 0.8K
12:30 166.69 166.83 166.69 166.83 1.2K
12:34 166.84 166.84 166.84 166.84 0.4K
12:35 166.84 166.84 166.84 166.84 1.4K
12:39 166.88 166.88 166.88 166.88 0.3K
12:41 166.68 166.68 166.68 166.68 2.7K
12:44 166.39 166.39 166.39 166.39 0.5K
12:46 166.46 166.46 166.46 166.46 0.3K
12:47 166.46 166.46 166.46 166.46 0.8K
12:51 166.47 166.47 166.47 166.47 0.4K
12:52 166.37 166.37 166.37 166.37 0.8K
12:55 166.31 166.31 166.31 166.31 0.6K
12:56 166.40 166.40 166.40 166.40 1.5K
13:01 166.42 166.42 166.42 166.42 0.7K
13:03 166.59 166.59 166.59 166.59 0.5K
13:04 166.50 166.50 166.50 166.50 0.4K
13:08 166.45 166.45 166.34 166.34 2.7K
13:11 166.20 166.24 166.20 166.24 0.4K
13:12 166.22 166.22 166.22 166.22 1.0K
13:13 166.33 166.33 166.32 166.32 1.0K
13:16 166.14 166.14 166.14 166.14 0.3K
13:17 166.12 166.12 166.12 166.12 1.8K
13:20 165.86 165.86 165.86 165.86 0.8K
13:22 165.73 165.73 165.60 165.60 1.6K
13:25 165.43 165.43 165.43 165.43 0.5K
13:26 165.44 165.44 165.44 165.44 0.5K
13:27 165.51 165.51 165.51 165.51 1.5K
13:30 165.30 165.46 165.30 165.46 0.9K
13:31 165.51 165.58 165.51 165.58 0.9K
13:33 165.81 165.81 165.81 165.81 1.8K
13:36 165.70 165.70 165.67 165.69 1.7K
13:38 165.79 165.79 165.79 165.79 2.0K
13:39 165.74 165.76 165.74 165.76 0.8K
13:40 165.81 165.81 165.78 165.78 1.8K
13:42 165.79 165.79 165.79 165.79 1.1K
13:43 165.84 165.85 165.84 165.85 0.8K
13:45 165.85 165.85 165.85 165.85 3.6K
13:46 165.89 165.89 165.80 165.80 1.6K
13:47 165.68 165.68 165.59 165.59 1.1K
13:50 165.65 165.71 165.65 165.71 1.2K
13:51 165.71 165.71 165.71 165.71 0.4K
13:52 165.67 165.67 165.67 165.67 0.5K
13:53 165.70 165.80 165.70 165.80 0.8K
13:54 165.72 165.72 165.69 165.69 0.8K
13:56 165.74 165.74 165.70 165.70 1.3K
13:58 165.60 165.60 165.60 165.60 1.0K
13:59 165.58 165.58 165.55 165.55 2.5K
14:00 165.63 165.63 165.63 165.63 6.2K
14:03 165.41 165.41 165.30 165.33 4.2K
14:06 165.23 165.24 165.23 165.24 1.8K
14:07 165.24 165.35 165.24 165.35 1.1K
14:08 165.26 165.26 165.26 165.26 0.6K
14:11 165.12 165.12 165.12 165.12 0.6K
14:13 164.98 164.98 164.98 164.98 0.8K
14:15 165.06 165.12 165.06 165.12 1.3K
14:16 165.16 165.26 165.16 165.26 1.3K
14:20 165.13 165.13 165.13 165.13 0.8K
14:23 165.07 165.07 165.07 165.07 1.0K
14:24 165.06 165.06 165.06 165.06 0.3K
14:25 165.06 165.06 165.06 165.06 0.5K
14:27 164.96 164.96 164.89 164.89 0.7K
14:28 164.89 164.89 164.89 164.89 1.2K
14:32 164.78 164.78 164.78 164.78 0.2K
14:34 164.88 164.88 164.88 164.88 1.1K
14:35 164.87 164.87 164.87 164.87 0.1K
14:36 164.93 165.09 164.93 165.09 2.2K
14:37 165.03 165.03 165.03 165.03 1.0K
14:42 164.98 164.98 164.93 164.93 1.7K
14:46 164.81 164.88 164.81 164.88 0.4K
14:47 164.81 164.81 164.78 164.78 1.5K
14:49 164.72 164.77 164.72 164.77 2.1K
14:51 164.52 164.65 164.52 164.63 3.2K
14:52 164.69 164.69 164.69 164.69 1.1K
14:55 164.62 164.62 164.62 164.62 0.6K
14:56 164.63 164.63 164.63 164.63 1.7K
14:57 164.71 164.71 164.71 164.71 0.6K
14:58 164.85 164.91 164.85 164.91 0.8K
14:59 164.82 164.90 164.82 164.90 0.8K
15:00 164.90 164.90 164.90 164.90 1.6K
15:01 164.90 164.97 164.90 164.91 3.2K
15:02 164.98 164.98 164.91 164.95 1.3K
15:03 165.05 165.05 165.05 165.05 1.4K
15:04 165.06 165.06 165.06 165.06 0.6K
15:06 164.95 164.95 164.81 164.81 1.3K
15:07 164.75 164.75 164.75 164.75 0.5K
15:08 164.76 164.85 164.76 164.85 5.9K
15:11 164.87 164.87 164.87 164.87 3.3K
15:12 164.97 164.97 164.97 164.97 2.5K
15:13 165.01 165.01 165.01 165.01 1.5K
15:15 165.33 165.33 165.16 165.20 4.7K
15:16 165.19 165.29 165.19 165.29 2.5K
15:17 165.19 165.19 165.09 165.09 3.6K
15:18 165.01 165.01 165.01 165.01 1.0K
15:19 165.03 165.03 165.03 165.03 1.1K
15:20 165.07 165.07 165.07 165.07 0.3K
15:21 164.99 164.99 164.90 164.90 1.8K
15:22 164.95 164.95 164.94 164.94 2.0K
15:24 164.94 164.98 164.94 164.94 0.6K
15:25 164.94 164.94 164.94 164.94 0.7K
15:26 164.95 164.95 164.95 164.95 0.6K
15:27 165.01 165.11 165.01 165.11 2.1K
15:28 165.11 165.13 165.11 165.13 0.8K
15:29 165.17 165.17 165.17 165.17 0.8K
15:30 165.17 165.17 165.17 165.17 0.6K
15:31 165.17 165.24 165.17 165.24 3.1K
15:33 165.24 165.32 165.24 165.32 1.9K
15:34 165.29 165.29 165.29 165.29 1.0K
15:35 165.36 165.36 165.36 165.36 0.9K
15:36 165.40 165.40 165.37 165.37 0.4K
15:37 165.41 165.41 165.41 165.41 0.7K
15:38 165.41 165.41 165.41 165.41 1.1K
15:39 165.45 165.45 165.44 165.44 1.3K
15:40 165.54 165.54 165.54 165.54 0.7K
15:41 165.60 165.60 165.47 165.49 6.2K
15:42 165.39 165.39 165.39 165.39 1.5K
15:43 165.36 165.36 165.36 165.36 0.2K
15:44 165.44 165.44 165.44 165.44 1.4K
15:45 165.44 165.44 165.44 165.44 0.6K
15:46 165.43 165.44 165.40 165.40 2.4K
15:47 165.38 165.38 165.32 165.32 2.5K
15:48 165.36 165.36 165.31 165.31 2.8K
15:49 165.27 165.27 165.18 165.18 1.2K
15:50 165.16 165.26 165.15 165.26 1.5K
15:51 165.23 165.23 165.23 165.23 1.2K
15:52 165.24 165.41 165.24 165.41 5.8K
15:53 165.38 165.38 165.35 165.38 1.9K
15:54 165.28 165.36 165.28 165.36 4.2K
15:55 165.36 165.36 165.26 165.32 49.3K
15:56 165.32 165.56 165.32 165.56 8.7K
15:57 165.50 165.63 165.50 165.61 9.6K
15:58 165.62 165.67 165.58 165.66 5.8K
15:59 165.64 165.69 165.46 165.46 98.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available