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
09:30 165.68 165.68 165.68 165.68 3.1K
09:31 165.55 165.55 165.55 165.55 0.9K
09:36 166.01 166.57 166.01 166.57 1.9K
09:37 165.27 165.27 165.27 165.27 0.6K
09:41 165.90 165.90 165.90 165.90 0.3K
09:43 165.60 165.60 165.60 165.60 0.2K
09:46 165.98 165.98 165.98 165.98 0.2K
09:47 165.42 165.42 165.42 165.42 0.3K
09:50 165.42 165.42 165.42 165.42 0.5K
10:00 165.39 165.39 165.39 165.39 0.8K
10:01 165.43 165.43 165.43 165.43 0.3K
10:02 165.02 165.02 165.02 165.02 0.2K
10:03 165.21 165.44 165.21 165.44 1.0K
10:04 165.22 165.44 165.21 165.21 1.1K
10:05 165.21 165.21 165.16 165.16 0.6K
10:06 165.34 165.65 165.34 165.65 1.6K
10:07 165.65 165.80 165.65 165.80 1.0K
10:08 165.48 165.56 165.14 165.56 2.9K
10:09 165.36 165.36 165.36 165.36 0.4K
10:10 165.36 165.36 165.36 165.36 0.9K
10:11 165.36 165.36 165.36 165.36 0.6K
10:17 165.36 165.36 165.36 165.36 0.9K
10:20 165.45 165.70 165.45 165.70 3.6K
10:21 165.70 165.70 165.44 165.44 0.8K
10:23 165.16 165.16 165.16 165.16 2.1K
10:28 165.07 165.07 165.07 165.07 0.2K
10:31 164.76 164.76 164.76 164.76 0.7K
10:32 165.03 165.03 165.03 165.03 0.1K
10:33 164.99 164.99 164.99 164.99 0.2K
10:37 165.00 165.03 165.00 165.03 12.2K
10:38 164.92 164.92 164.92 164.92 1.0K
10:41 165.00 165.00 165.00 165.00 1.8K
10:42 164.92 165.00 164.92 165.00 5.4K
10:43 165.51 165.51 165.51 165.51 0.4K
10:46 165.50 165.50 165.50 165.50 0.2K
10:47 165.47 165.47 165.47 165.47 0.6K
10:48 165.79 165.79 165.79 165.79 0.8K
10:49 165.72 165.72 165.69 165.69 0.2K
10:51 165.47 165.63 165.29 165.31 5.2K
10:52 165.49 165.49 165.35 165.35 1.2K
10:53 165.32 165.32 165.30 165.30 7.6K
10:54 165.55 165.55 165.31 165.34 6.6K
10:56 165.47 165.55 165.47 165.55 7.1K
10:59 165.68 165.68 165.68 165.68 0.9K
11:06 165.71 165.71 165.71 165.71 1.2K
11:09 166.02 166.02 166.02 166.02 1.5K
11:13 165.97 165.97 165.97 165.97 0.2K
11:14 165.74 166.04 165.74 166.04 0.6K
11:17 166.04 166.04 166.04 166.04 2.1K
11:19 165.87 165.87 165.87 165.87 1.3K
11:27 165.83 165.83 165.83 165.83 1.2K
11:28 165.95 165.95 165.95 165.95 0.6K
11:33 166.06 166.06 166.06 166.06 1.8K
11:41 166.20 166.20 166.20 166.20 1.1K
11:48 166.22 166.22 166.22 166.22 0.5K
11:52 166.20 166.22 166.20 166.22 6.3K
11:58 166.57 166.57 166.57 166.57 0.4K
12:01 166.42 166.42 166.22 166.26 7.4K
12:17 166.22 166.22 166.22 166.22 0.2K
12:18 166.22 166.22 166.22 166.22 1.1K
12:24 166.23 166.23 166.23 166.23 0.3K
12:25 166.06 166.07 166.02 166.07 3.7K
12:26 166.15 166.23 166.15 166.23 2.3K
12:29 166.11 166.11 166.11 166.11 1.1K
12:36 165.92 165.92 165.91 165.91 1.5K
12:39 166.09 166.09 165.99 165.99 1.0K
12:42 165.99 165.99 165.99 165.99 0.8K
12:43 165.99 165.99 165.88 165.88 0.6K
12:46 166.17 166.17 166.17 166.17 2.3K
12:48 166.08 166.08 166.08 166.08 0.4K
12:50 166.10 166.10 166.10 166.10 0.7K
12:51 166.05 166.07 166.05 166.07 0.4K
12:52 166.07 166.07 166.07 166.07 0.7K
12:53 166.10 166.10 166.10 166.10 0.9K
13:00 166.08 166.08 166.08 166.08 0.5K
13:01 165.81 165.81 165.81 165.81 3.8K
13:04 165.57 165.57 165.57 165.57 0.5K
13:07 165.58 165.58 165.58 165.58 0.3K
13:10 165.56 165.56 165.56 165.56 0.5K
13:14 165.76 165.76 165.76 165.76 1.1K
13:16 165.83 165.86 165.83 165.86 1.0K
13:17 165.87 165.87 165.87 165.87 1.2K
13:23 166.02 166.02 166.02 166.02 0.6K
13:24 166.04 166.04 166.04 166.04 1.1K
13:30 166.05 166.05 166.05 166.05 2.5K
13:33 166.04 166.04 166.04 166.04 1.8K
13:45 166.19 166.19 166.19 166.19 0.2K
13:46 166.19 166.29 166.19 166.29 0.8K
13:50 166.13 166.13 166.13 166.13 0.6K
13:56 166.24 166.24 166.16 166.16 1.5K
14:00 166.16 166.16 166.16 166.16 1.2K
14:06 166.35 166.35 166.35 166.35 1.0K
14:12 166.40 166.40 166.40 166.40 0.6K
14:16 166.43 166.43 166.43 166.43 0.5K
14:19 166.42 166.42 166.42 166.42 0.3K
14:20 166.55 166.55 166.55 166.55 0.3K
14:21 166.55 166.55 166.49 166.49 1.6K
14:23 166.47 166.47 166.47 166.47 1.7K
14:25 166.55 166.65 166.55 166.64 2.4K
14:29 166.50 166.50 166.50 166.50 2.9K
14:31 166.55 166.55 166.55 166.55 1.5K
14:41 166.47 166.47 166.47 166.47 0.6K
14:42 166.54 166.54 166.54 166.54 0.8K
14:45 166.57 166.61 166.54 166.61 2.1K
14:48 166.63 166.63 166.63 166.63 1.1K
14:53 166.76 166.76 166.76 166.76 1.0K
14:56 166.75 166.75 166.75 166.75 0.5K
15:00 166.75 166.75 166.75 166.75 4.3K
15:10 166.64 166.64 166.62 166.62 0.5K
15:11 166.67 166.67 166.67 166.67 1.4K
15:12 166.74 166.74 166.74 166.74 0.6K
15:13 166.73 166.73 166.73 166.73 0.5K
15:15 166.78 166.78 166.78 166.78 0.8K
15:16 166.88 166.88 166.88 166.88 0.5K
15:18 166.90 166.92 166.90 166.92 1.3K
15:19 166.90 166.90 166.90 166.90 0.8K
15:22 167.07 167.07 167.07 167.07 0.2K
15:23 166.82 166.82 166.82 166.82 0.8K
15:25 166.82 166.82 166.82 166.82 0.4K
15:27 166.95 166.95 166.95 166.95 0.7K
15:28 166.94 166.94 166.94 166.94 2.6K
15:36 166.85 166.86 166.85 166.85 5.2K
15:37 166.76 166.76 166.76 166.76 2.2K
15:38 166.82 166.82 166.82 166.82 0.8K
15:39 166.88 166.92 166.88 166.92 2.6K
15:41 166.85 166.85 166.85 166.85 2.2K
15:44 166.87 166.87 166.87 166.87 0.3K
15:45 166.74 166.74 166.74 166.74 5.1K
15:48 166.68 166.68 166.68 166.68 2.0K
15:49 166.59 166.59 166.59 166.59 1.6K
15:50 166.49 166.67 166.49 166.67 3.3K
15:51 166.74 166.75 166.74 166.75 1.3K
15:52 166.75 166.80 166.75 166.80 0.9K
15:53 166.81 166.91 166.81 166.91 2.9K
15:54 166.83 166.83 166.67 166.67 3.9K
15:55 166.50 166.50 166.48 166.48 1.4K
15:56 166.36 166.48 166.36 166.48 3.7K
15:57 166.38 166.48 166.35 166.35 2.2K
15:58 166.47 166.63 166.47 166.58 7.3K
15:59 166.75 166.77 166.60 166.60 93.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available