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
09:30 167.10 167.75 167.10 167.75 3.7K
09:59 167.19 167.19 167.15 167.15 3.1K
10:00 167.23 167.23 167.15 167.15 0.6K
10:03 166.89 166.89 166.89 166.89 1.6K
10:07 166.16 166.29 166.16 166.29 1.9K
10:08 166.35 166.60 166.35 166.60 1.9K
10:10 166.31 166.31 166.31 166.31 1.5K
10:13 166.50 166.50 166.50 166.50 1.2K
10:20 166.41 166.61 166.41 166.61 1.4K
10:21 166.65 166.77 166.65 166.77 2.0K
10:22 166.77 166.77 166.77 166.77 0.5K
10:25 166.84 167.00 166.84 167.00 1.9K
10:27 166.91 166.91 166.91 166.91 2.4K
10:33 167.09 167.09 167.09 167.09 0.6K
10:37 167.49 167.50 167.49 167.50 2.2K
10:45 167.59 167.59 167.59 167.59 1.1K
10:48 167.98 167.98 167.98 167.98 6.4K
10:49 168.00 168.00 168.00 168.00 2.1K
10:51 168.08 168.08 168.08 168.08 0.3K
10:52 167.96 167.96 167.96 167.96 2.3K
10:56 168.15 168.15 168.15 168.15 0.6K
11:02 168.17 168.17 168.17 168.17 1.7K
11:05 168.10 168.10 168.10 168.10 1.0K
11:06 168.05 168.05 168.05 168.05 1.5K
11:11 168.17 168.17 168.17 168.17 1.4K
11:16 168.37 168.37 168.37 168.37 1.2K
11:22 168.13 168.13 168.13 168.13 0.6K
11:24 168.17 168.17 168.17 168.17 0.7K
11:28 168.31 168.31 168.31 168.31 1.2K
11:32 168.37 168.37 168.37 168.37 0.7K
11:35 168.13 168.13 168.13 168.13 1.3K
11:37 168.22 168.22 168.22 168.22 0.2K
11:38 168.22 168.22 168.22 168.22 0.1K
11:39 168.22 168.22 168.22 168.22 0.7K
11:40 168.17 168.17 168.17 168.17 1.0K
11:42 168.27 168.27 168.27 168.27 0.7K
11:50 168.20 168.20 168.20 168.20 1.5K
11:58 168.21 168.21 168.21 168.21 0.3K
11:59 168.34 168.34 168.34 168.34 1.8K
12:05 168.31 168.31 168.31 168.31 0.8K
12:09 168.28 168.28 168.28 168.28 0.6K
12:11 168.41 168.41 168.41 168.41 0.3K
12:13 168.30 168.30 168.25 168.25 2.6K
12:18 168.15 168.15 168.15 168.15 0.3K
12:19 168.15 168.15 168.15 168.15 0.6K
12:22 168.16 168.16 168.16 168.16 0.2K
12:23 168.20 168.20 168.20 168.20 0.9K
12:30 168.32 168.32 168.32 168.32 1.3K
12:32 168.20 168.20 168.20 168.20 1.3K
12:39 168.23 168.23 168.23 168.23 1.1K
12:40 168.32 168.32 168.32 168.32 0.9K
12:41 168.31 168.31 168.31 168.31 0.6K
12:47 168.12 168.12 168.09 168.09 2.7K
12:48 168.11 168.11 168.09 168.09 2.6K
12:52 168.15 168.15 168.15 168.15 1.0K
12:55 168.03 168.03 168.03 168.03 2.0K
12:56 168.00 168.10 168.00 168.10 2.7K
12:57 168.09 168.09 168.09 168.09 0.4K
12:58 168.16 168.16 168.16 168.16 1.8K
13:00 168.16 168.16 168.16 168.16 0.3K
13:02 168.16 168.17 168.16 168.17 1.5K
13:06 168.17 168.17 168.00 168.05 4.0K
13:07 167.94 167.94 167.94 167.94 1.0K
13:08 167.84 167.89 167.84 167.88 2.7K
13:12 167.82 167.82 167.74 167.74 3.9K
13:13 167.74 167.74 167.59 167.59 3.8K
13:15 167.49 167.49 167.49 167.49 0.7K
13:16 167.49 167.49 167.49 167.49 0.4K
13:18 167.60 167.60 167.60 167.60 3.2K
13:23 167.73 167.73 167.73 167.73 0.8K
13:28 167.75 167.89 167.75 167.89 4.7K
13:29 167.84 167.84 167.84 167.84 0.2K
13:30 167.84 167.84 167.84 167.84 0.1K
13:31 167.84 167.84 167.84 167.84 0.4K
13:32 167.83 167.83 167.83 167.83 0.6K
13:33 167.67 167.67 167.40 167.40 5.6K
13:34 167.37 167.37 167.37 167.37 0.1K
13:35 167.27 167.27 167.27 167.27 0.2K
13:36 167.37 167.37 167.35 167.35 0.4K
13:37 167.56 167.56 167.56 167.56 2.0K
13:38 167.62 167.62 167.61 167.61 1.3K
13:39 167.61 167.61 167.61 167.61 0.4K
13:40 167.62 167.62 167.62 167.62 0.8K
13:49 167.65 167.65 167.54 167.60 1.6K
13:50 167.60 167.60 167.60 167.60 0.6K
13:51 167.61 167.61 167.61 167.61 0.4K
13:52 167.61 167.61 167.61 167.61 0.7K
13:54 167.61 167.61 167.61 167.61 0.7K
13:56 167.61 167.69 167.61 167.69 7.0K
13:57 167.65 167.65 167.65 167.65 0.4K
14:01 167.65 167.65 167.46 167.47 3.8K
14:02 167.47 167.47 167.29 167.29 2.2K
14:03 167.32 167.32 167.32 167.32 0.3K
14:04 167.38 167.38 167.38 167.38 1.8K
14:07 167.43 167.43 167.43 167.43 1.9K
14:13 167.43 167.43 167.43 167.43 0.3K
14:14 167.56 167.56 167.56 167.56 6.9K
14:15 167.44 167.46 167.44 167.46 1.8K
14:17 167.45 167.45 167.45 167.45 0.2K
14:20 167.44 167.44 167.44 167.44 0.2K
14:22 167.45 167.47 167.45 167.46 7.5K
14:23 167.56 167.56 167.56 167.56 0.3K
14:24 167.56 167.56 167.56 167.56 0.7K
14:25 167.69 167.69 167.69 167.69 1.0K
14:28 167.75 167.75 167.75 167.75 0.1K
14:29 167.66 167.66 167.66 167.66 1.0K
14:30 167.72 167.72 167.72 167.72 0.4K
14:33 167.82 167.82 167.82 167.82 0.3K
14:35 167.73 167.73 167.69 167.69 2.5K
14:36 167.67 167.67 167.60 167.60 1.6K
14:37 167.55 167.55 167.55 167.55 0.8K
14:40 167.57 167.57 167.57 167.57 0.7K
14:43 167.55 167.55 167.55 167.55 0.3K
14:44 167.53 167.60 167.53 167.54 10.5K
14:45 167.67 167.68 167.67 167.68 2.2K
14:46 167.68 167.68 167.68 167.68 0.1K
14:47 167.66 167.66 167.66 167.66 0.3K
14:49 167.63 167.63 167.63 167.63 1.3K
14:55 167.59 167.59 167.59 167.59 1.1K
14:56 167.56 167.58 167.55 167.55 4.9K
14:57 167.54 167.54 167.54 167.54 1.3K
15:03 167.51 167.51 167.49 167.49 1.1K
15:05 167.56 167.62 167.56 167.60 5.2K
15:06 167.58 167.58 167.58 167.58 0.5K
15:07 167.58 167.58 167.58 167.58 0.3K
15:08 167.58 167.58 167.58 167.58 0.9K
15:09 167.58 167.67 167.58 167.67 2.9K
15:10 167.70 167.75 167.70 167.75 1.0K
15:12 167.84 167.84 167.84 167.84 0.4K
15:13 167.85 167.85 167.85 167.85 1.2K
15:14 167.88 167.88 167.88 167.88 0.5K
15:15 167.93 167.93 167.93 167.93 0.7K
15:17 167.94 168.00 167.94 168.00 1.0K
15:18 168.16 168.16 168.02 168.02 2.8K
15:19 168.00 168.02 168.00 168.02 0.6K
15:20 168.02 168.02 168.02 168.02 0.5K
15:21 168.03 168.03 168.03 168.03 1.0K
15:22 168.03 168.03 168.03 168.03 1.1K
15:24 168.01 168.03 168.00 168.03 2.9K
15:26 167.99 167.99 167.99 167.99 0.4K
15:27 168.03 168.03 168.03 168.03 0.9K
15:28 167.97 167.97 167.90 167.91 8.9K
15:29 167.90 167.92 167.90 167.92 3.2K
15:30 167.75 167.81 167.75 167.81 1.6K
15:32 167.81 167.81 167.81 167.81 0.5K
15:33 167.82 167.82 167.82 167.82 0.4K
15:34 167.78 167.83 167.78 167.83 2.2K
15:35 167.81 167.93 167.81 167.84 4.7K
15:36 167.85 167.95 167.85 167.95 1.4K
15:37 167.85 167.85 167.85 167.85 0.9K
15:38 167.85 167.85 167.85 167.85 0.6K
15:40 167.77 167.82 167.77 167.82 1.4K
15:41 167.79 167.79 167.76 167.76 4.1K
15:42 167.66 167.66 167.59 167.59 3.3K
15:44 167.59 167.59 167.59 167.59 0.5K
15:45 167.56 167.80 167.56 167.76 3.7K
15:46 167.64 167.64 167.61 167.61 1.0K
15:47 167.63 167.63 167.63 167.63 1.9K
15:48 167.62 167.62 167.61 167.61 4.0K
15:49 167.59 167.60 167.53 167.53 1.9K
15:50 167.48 167.67 167.48 167.67 3.3K
15:51 167.74 167.75 167.71 167.75 3.7K
15:52 167.85 167.91 167.85 167.91 2.4K
15:53 167.87 168.00 167.87 167.95 4.3K
15:54 167.84 167.93 167.84 167.93 2.4K
15:55 167.95 167.95 167.90 167.93 2.9K
15:56 167.84 167.95 167.84 167.90 5.1K
15:57 167.92 168.01 167.87 167.94 5.2K
15:58 167.86 167.92 167.85 167.90 9.2K
15:59 167.85 167.89 167.65 167.67 124.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available