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
09:30 166.07 166.07 166.07 166.07 1.2K
09:31 166.07 166.07 166.07 166.07 0.3K
09:32 166.07 166.07 166.07 166.07 0.1K
09:33 166.07 166.07 166.07 166.07 0.1K
09:35 164.88 164.88 164.88 164.88 0.5K
09:36 165.36 165.36 164.41 164.41 0.8K
09:37 164.90 164.90 164.90 164.90 0.2K
09:39 165.26 165.26 165.26 165.26 3.0K
09:40 165.64 166.10 165.47 166.10 18.0K
09:41 166.07 166.10 165.59 166.00 17.4K
09:42 165.78 165.78 165.51 165.51 1.8K
09:43 165.47 165.47 165.22 165.22 1.1K
09:44 164.91 165.56 164.91 165.56 3.1K
09:49 166.12 166.12 166.10 166.10 5.5K
09:50 166.11 166.12 166.08 166.08 5.4K
09:51 166.04 166.04 165.92 166.02 2.3K
09:52 165.87 166.11 165.87 166.11 0.4K
09:53 166.01 166.01 166.00 166.00 0.6K
09:54 166.00 166.16 166.00 166.00 1.4K
09:55 166.00 166.00 166.00 166.00 0.4K
09:56 166.00 166.00 166.00 166.00 0.3K
09:58 165.99 165.99 165.70 165.70 4.1K
10:03 165.70 165.78 165.70 165.78 0.9K
10:04 165.78 165.91 165.78 165.91 1.7K
10:05 165.88 165.88 165.88 165.88 0.1K
10:07 165.85 165.85 165.85 165.85 0.5K
10:12 165.88 165.89 165.88 165.88 2.0K
10:18 165.68 165.68 165.68 165.68 3.2K
10:21 165.70 165.70 165.70 165.70 2.4K
10:22 165.73 165.73 165.73 165.73 2.2K
10:23 165.86 165.86 165.86 165.86 0.5K
10:29 165.90 165.90 165.90 165.90 0.4K
10:33 166.03 166.03 166.03 166.03 1.4K
10:39 166.12 166.12 166.12 166.12 0.8K
10:40 166.18 166.18 166.13 166.13 0.4K
10:43 166.23 166.23 166.23 166.23 1.9K
10:50 166.31 166.34 166.31 166.34 0.8K
10:52 166.17 166.17 166.17 166.17 6.6K
10:54 166.44 166.44 166.44 166.44 2.8K
11:00 166.34 166.34 166.34 166.34 1.0K
11:05 166.28 166.28 166.28 166.28 0.3K
11:08 166.51 166.51 166.51 166.51 0.9K
11:10 166.56 166.56 166.56 166.56 0.1K
11:11 166.55 166.55 166.55 166.55 2.0K
11:14 166.68 166.68 166.68 166.68 0.2K
11:15 166.72 166.72 166.72 166.72 0.3K
11:18 166.84 166.85 166.84 166.85 1.6K
11:20 166.95 166.95 166.95 166.95 0.5K
11:21 167.04 167.04 167.04 167.04 0.5K
11:23 167.02 167.02 167.02 167.02 1.9K
11:24 167.02 167.02 167.02 167.02 0.6K
11:28 167.05 167.05 167.05 167.05 0.4K
11:31 167.10 167.10 167.10 167.10 0.6K
11:32 167.48 167.53 167.40 167.40 6.6K
11:33 167.43 167.43 167.43 167.43 0.7K
11:35 167.48 167.48 167.48 167.48 0.6K
11:37 167.65 167.65 167.61 167.61 1.0K
11:38 167.48 167.48 167.38 167.38 3.3K
11:39 167.31 167.31 167.31 167.31 2.5K
11:42 167.43 167.43 167.43 167.43 0.4K
11:44 167.43 167.43 167.22 167.22 6.3K
11:55 166.79 166.79 166.79 166.79 0.4K
11:57 166.78 166.78 166.78 166.78 0.3K
11:58 166.93 166.93 166.93 166.93 2.1K
12:02 166.90 166.90 166.90 166.90 0.2K
12:03 167.07 167.07 167.07 167.07 1.8K
12:09 166.92 166.92 166.92 166.92 0.3K
12:11 166.91 166.91 166.91 166.91 0.3K
12:12 166.84 166.84 166.71 166.71 2.3K
12:20 166.79 166.79 166.79 166.79 0.9K
12:22 166.85 166.85 166.85 166.85 0.2K
12:23 166.85 166.85 166.85 166.85 0.5K
12:28 166.87 166.87 166.84 166.84 1.1K
12:29 166.72 166.74 166.72 166.74 0.6K
12:32 166.75 166.75 166.75 166.75 0.9K
12:37 167.01 167.01 166.86 166.86 1.0K
12:40 166.98 166.98 166.98 166.98 1.1K
12:44 166.84 166.85 166.84 166.85 0.5K
12:50 166.92 166.92 166.92 166.92 0.3K
12:53 167.04 167.04 167.04 167.04 1.1K
12:56 166.88 166.88 166.88 166.88 1.0K
13:08 166.85 166.85 166.85 166.85 9.3K
13:12 166.66 166.66 166.66 166.66 0.5K
13:14 166.61 166.61 166.61 166.61 2.1K
13:18 166.56 166.56 166.56 166.56 0.5K
13:20 166.56 166.56 166.56 166.56 0.1K
13:21 166.56 166.82 166.56 166.82 2.2K
13:26 166.78 166.78 166.78 166.78 0.6K
13:29 166.78 166.78 166.77 166.77 1.0K
13:32 166.80 166.80 166.80 166.80 0.8K
13:34 166.70 166.70 166.70 166.70 0.4K
13:35 166.67 166.67 166.67 166.67 2.1K
13:39 166.61 166.61 166.61 166.61 1.2K
13:42 166.44 166.44 166.44 166.44 0.4K
13:44 166.52 166.52 166.52 166.52 0.2K
13:46 166.54 166.54 166.54 166.54 0.6K
13:50 166.53 166.62 166.53 166.62 2.7K
13:51 166.76 166.76 166.76 166.76 1.1K
13:52 166.79 166.79 166.79 166.79 0.4K
13:53 166.67 166.67 166.67 166.67 1.0K
13:55 166.74 166.74 166.66 166.66 0.6K
14:00 166.66 166.66 166.66 166.66 0.2K
14:02 166.78 166.78 166.78 166.78 0.8K
14:05 166.82 166.82 166.82 166.82 0.1K
14:06 166.88 166.88 166.85 166.85 1.2K
14:09 166.85 166.85 166.85 166.85 0.4K
14:14 166.91 166.91 166.91 166.91 1.7K
14:19 166.98 166.98 166.88 166.88 3.9K
14:31 166.77 166.77 166.68 166.68 3.6K
14:39 166.78 166.78 166.73 166.73 1.5K
14:43 166.89 166.89 166.87 166.87 1.5K
14:45 166.76 166.87 166.76 166.87 0.5K
14:47 166.78 166.78 166.78 166.78 1.4K
14:48 166.78 166.78 166.78 166.78 0.5K
14:49 166.84 166.84 166.84 166.84 0.8K
14:53 166.86 166.86 166.86 166.86 1.6K
14:55 166.75 166.75 166.75 166.75 0.8K
14:57 166.71 166.71 166.71 166.71 1.3K
14:58 166.70 166.70 166.70 166.70 0.3K
15:00 166.70 166.70 166.70 166.70 0.5K
15:02 166.70 166.70 166.70 166.70 0.9K
15:06 166.77 166.77 166.77 166.77 0.3K
15:07 166.78 166.78 166.78 166.78 1.5K
15:08 166.88 166.88 166.88 166.88 0.5K
15:11 166.88 166.91 166.88 166.91 1.4K
15:14 166.89 166.89 166.89 166.89 0.8K
15:16 166.84 166.88 166.84 166.87 1.6K
15:17 167.08 167.08 167.08 167.08 1.4K
15:19 166.98 166.98 166.82 166.82 1.9K
15:22 166.82 166.85 166.82 166.85 2.0K
15:24 166.89 166.89 166.89 166.89 0.9K
15:26 166.94 166.94 166.94 166.94 0.5K
15:27 166.81 166.91 166.80 166.91 2.2K
15:28 166.91 166.91 166.85 166.85 0.9K
15:30 166.87 166.87 166.87 166.87 1.3K
15:33 166.86 166.86 166.86 166.86 0.3K
15:34 167.05 167.05 167.05 167.05 1.6K
15:35 167.00 167.00 167.00 167.00 1.8K
15:36 166.96 166.96 166.96 166.96 0.5K
15:37 166.98 167.03 166.98 167.03 0.4K
15:38 166.96 166.96 166.96 166.96 1.0K
15:40 167.10 167.10 167.10 167.10 1.5K
15:43 167.04 167.04 167.04 167.04 2.2K
15:44 167.00 167.08 167.00 167.08 2.2K
15:46 167.16 167.16 167.11 167.11 2.3K
15:47 167.14 167.14 167.08 167.08 2.3K
15:48 167.02 167.02 166.97 166.97 1.1K
15:49 166.94 166.96 166.88 166.88 4.8K
15:50 166.77 166.79 166.69 166.69 4.6K
15:51 166.66 166.66 166.65 166.65 2.2K
15:53 166.54 166.57 166.53 166.57 2.2K
15:54 166.71 166.71 166.58 166.58 2.1K
15:55 166.53 166.53 166.51 166.51 2.2K
15:56 166.45 166.72 166.45 166.62 7.3K
15:57 166.66 166.78 166.66 166.78 3.4K
15:58 166.84 167.01 166.84 166.95 6.9K
15:59 166.79 166.94 166.74 166.75 82.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available