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
09:34 164.53 164.53 164.53 164.53 3.8K
09:41 163.41 163.41 163.41 163.41 0.1K
09:42 163.36 163.36 163.34 163.34 2.4K
09:45 163.41 163.41 163.41 163.41 0.1K
09:46 162.44 162.44 162.44 162.44 1.4K
09:49 163.08 163.08 163.08 163.07 1.0K
10:00 162.80 162.80 162.80 162.80 1.1K
10:01 162.36 162.36 162.36 162.35 0.1K
10:02 162.12 162.12 162.12 162.12 2.9K
10:03 161.88 161.88 161.88 161.88 0.5K
10:05 161.88 161.88 161.88 161.88 0.7K
10:06 161.53 161.53 161.53 161.53 0.5K
10:08 160.87 160.87 160.57 160.57 4.6K
10:09 160.31 160.31 160.20 160.23 0.7K
10:10 160.17 160.17 160.17 160.17 0.7K
10:11 160.17 160.32 160.17 160.32 3.2K
10:12 160.18 160.18 159.99 159.99 2.2K
10:13 159.74 159.74 159.74 159.74 0.6K
10:15 159.78 159.78 159.75 159.75 0.3K
10:16 160.07 160.07 159.28 159.28 1.2K
10:17 159.54 160.03 159.54 159.97 6.0K
10:19 160.04 160.04 160.01 160.01 2.9K
10:22 160.25 160.25 160.25 160.25 0.5K
10:26 160.12 160.12 160.12 160.12 0.4K
10:27 160.13 160.13 160.13 160.13 0.6K
10:29 160.12 160.12 160.12 160.12 0.4K
10:32 160.07 160.07 160.07 160.07 0.6K
10:33 160.14 160.17 160.08 160.17 21.5K
10:34 160.21 160.51 160.21 160.50 8.8K
10:35 160.35 160.35 160.35 160.35 0.3K
10:36 160.33 160.33 160.33 160.32 4.5K
10:38 160.00 160.00 160.00 160.00 1.0K
10:39 160.03 160.03 160.01 160.01 0.9K
10:40 159.95 159.95 159.95 159.95 3.1K
10:42 159.79 159.79 159.77 159.77 3.3K
10:44 159.88 159.88 159.88 159.88 0.8K
10:47 159.85 159.85 159.72 159.75 2.0K
10:49 159.80 159.80 159.80 159.79 9.1K
10:50 159.50 159.50 159.31 159.31 1.4K
10:53 159.63 159.63 159.63 159.63 0.9K
10:55 159.65 159.65 159.65 159.65 0.4K
10:56 159.69 159.69 159.69 159.69 0.1K
10:57 159.72 159.72 159.72 159.72 0.4K
10:59 159.80 159.80 159.80 159.80 0.2K
11:00 159.95 160.01 159.95 160.01 2.5K
11:04 159.69 159.69 159.69 159.69 0.7K
11:05 159.73 159.73 159.52 159.52 2.7K
11:12 159.51 159.51 159.51 159.51 0.5K
11:14 159.73 159.73 159.53 159.66 0.5K
11:16 159.59 159.80 159.59 159.80 0.8K
11:17 160.01 160.01 159.97 159.97 3.5K
11:24 159.69 159.69 159.69 159.69 0.2K
11:25 159.65 159.65 158.81 158.81 10.4K
11:26 158.99 158.99 158.99 158.99 0.2K
11:27 159.02 159.02 159.02 159.02 0.5K
11:28 159.07 159.40 159.07 159.40 1.5K
11:31 159.39 159.39 159.39 159.39 2.5K
11:36 159.09 159.09 159.09 159.09 2.3K
11:39 159.10 159.10 159.10 159.10 0.8K
11:42 159.08 159.08 159.07 159.07 2.4K
11:45 158.94 158.94 158.79 158.79 1.1K
11:46 159.00 159.00 159.00 159.00 5.2K
11:47 158.79 158.85 158.67 158.67 3.0K
11:49 158.19 158.19 158.11 158.10 2.7K
11:51 158.12 158.12 158.07 158.07 2.2K
11:52 158.08 158.08 158.08 158.07 0.7K
11:54 158.08 158.08 158.08 158.07 1.5K
11:55 157.86 157.86 157.86 157.86 3.7K
11:56 157.69 157.69 157.69 157.69 1.5K
11:57 157.67 157.67 157.67 157.67 0.9K
11:58 157.53 157.53 157.52 157.52 2.9K
11:59 157.58 157.58 157.58 157.58 0.4K
12:00 157.62 157.62 157.62 157.62 0.6K
12:01 157.62 157.69 157.62 157.69 14.4K
12:02 157.67 157.67 157.67 157.67 1.8K
12:03 157.58 157.58 157.58 157.58 1.9K
12:04 157.18 157.36 157.15 157.35 4.5K
12:07 157.38 157.90 157.38 157.90 2.4K
12:08 157.91 158.52 157.91 158.11 6.7K
12:12 158.30 158.30 158.30 158.30 1.3K
12:14 158.43 158.43 158.43 158.43 0.4K
12:15 158.43 158.43 158.43 158.43 1.2K
12:18 158.78 158.78 158.67 158.75 10.7K
12:19 158.64 158.64 158.64 158.64 0.5K
12:20 158.61 158.61 158.61 158.61 3.3K
12:24 158.26 158.26 158.26 158.26 1.8K
12:25 158.08 158.08 158.08 158.08 0.3K
12:26 158.11 158.11 158.11 158.10 0.7K
12:27 158.11 158.11 158.11 158.11 1.6K
12:30 158.39 158.42 158.36 158.42 1.3K
12:33 158.57 158.57 158.15 158.15 1.4K
12:39 158.34 158.34 158.34 158.34 1.9K
12:41 158.58 158.68 158.47 158.68 3.6K
12:45 158.68 158.68 158.68 158.68 1.3K
12:47 158.35 158.35 158.35 158.35 1.8K
12:48 158.57 158.57 158.57 158.57 0.8K
12:50 158.26 158.26 158.26 158.26 0.5K
12:51 158.35 158.35 158.34 158.34 0.8K
12:52 158.25 158.25 158.25 158.25 0.7K
12:54 158.32 158.32 158.32 158.32 0.7K
12:55 158.47 158.47 158.47 158.47 2.1K
12:56 158.38 158.38 158.38 158.38 0.2K
12:57 158.23 158.23 158.23 158.23 7.5K
13:01 158.63 158.63 158.63 158.63 2.0K
13:03 158.72 158.72 158.72 158.72 1.1K
13:04 158.70 158.70 158.70 158.70 0.6K
13:08 158.50 158.50 158.50 158.50 0.3K
13:09 158.52 158.52 158.52 158.51 1.5K
13:13 158.41 158.41 158.41 158.41 0.3K
13:15 158.50 158.50 158.50 158.50 1.7K
13:20 158.97 159.01 158.96 158.96 3.8K
13:21 159.01 159.01 159.01 159.01 0.5K
13:22 159.01 159.01 158.84 158.84 3.2K
13:23 158.08 158.08 158.08 158.08 2.4K
13:26 158.08 158.08 158.08 158.08 1.2K
13:30 158.50 158.50 158.50 158.50 0.4K
13:31 158.34 158.34 158.34 158.34 1.8K
13:35 158.28 158.49 158.28 158.49 3.4K
13:36 158.63 158.63 158.50 158.50 2.1K
13:40 158.59 158.59 158.51 158.51 0.7K
13:41 158.47 158.47 158.47 158.47 0.3K
13:43 158.63 158.63 158.63 158.63 0.3K
13:44 158.63 158.63 158.63 158.63 5.1K
13:45 158.63 158.75 158.63 158.75 1.2K
13:48 158.85 158.87 158.85 158.87 1.6K
13:53 158.99 158.99 158.91 158.91 1.0K
13:54 159.01 159.01 159.01 159.01 0.3K
13:56 159.01 159.01 159.01 159.01 0.5K
13:59 159.02 159.02 159.02 159.02 0.3K
14:00 159.17 159.17 159.03 159.03 1.4K
14:01 159.04 159.04 159.04 159.04 0.8K
14:02 159.28 159.67 159.28 159.67 3.3K
14:05 159.55 159.55 159.55 159.54 0.2K
14:06 159.42 159.48 159.42 159.48 1.5K
14:08 159.53 159.53 159.53 159.53 0.5K
14:10 159.53 159.53 159.53 159.53 0.6K
14:13 159.53 159.53 159.53 159.53 0.4K
14:14 159.76 159.76 159.76 159.76 2.8K
14:16 159.81 159.81 159.81 159.81 1.2K
14:17 159.80 159.80 159.75 159.75 2.2K
14:18 159.76 159.76 159.76 159.76 5.5K
14:19 159.84 159.96 159.84 159.96 3.1K
14:20 160.00 160.03 159.89 159.91 5.3K
14:21 160.10 160.10 160.10 160.10 0.2K
14:22 160.10 160.10 160.10 160.10 1.3K
14:24 159.92 160.10 159.92 160.10 1.3K
14:25 160.10 160.10 160.03 160.03 1.2K
14:26 160.03 160.04 160.03 160.04 0.8K
14:27 160.09 160.09 160.09 160.09 0.2K
14:28 160.04 160.04 160.04 160.04 0.5K
14:29 160.13 160.13 160.13 160.13 1.9K
14:30 160.19 160.19 160.19 160.19 0.1K
14:31 160.19 160.19 160.19 160.19 0.3K
14:32 160.08 160.23 160.08 160.23 0.6K
14:33 159.96 159.96 159.96 159.96 0.4K
14:35 159.86 159.86 159.78 159.78 6.8K
14:36 159.78 160.01 159.78 160.01 9.7K
14:37 160.08 160.08 160.08 160.07 1.7K
14:46 160.00 160.00 160.00 160.00 0.7K
14:47 160.04 160.04 160.04 160.04 0.3K
14:48 160.00 160.00 160.00 160.00 0.3K
14:49 160.00 160.01 160.00 160.01 2.2K
14:51 159.91 159.91 159.91 159.91 0.3K
14:53 159.94 160.04 159.94 160.04 1.0K
14:56 159.93 159.93 159.81 159.81 0.8K
14:57 160.00 160.09 160.00 160.09 3.0K
14:59 160.08 160.08 160.07 160.07 1.9K
15:00 160.10 160.10 160.10 160.10 1.0K
15:02 160.15 160.15 160.15 160.15 0.9K
15:03 160.14 160.24 160.14 160.24 4.3K
15:06 160.01 160.01 160.01 160.01 3.6K
15:07 160.23 160.23 160.23 160.23 1.8K
15:08 159.90 159.90 159.90 159.90 0.5K
15:10 159.81 159.81 159.81 159.81 0.5K
15:11 159.81 159.81 159.51 159.51 4.8K
15:13 159.70 159.70 159.70 159.70 0.9K
15:16 159.69 159.69 159.69 159.69 3.2K
15:17 159.63 159.63 159.63 159.63 0.8K
15:19 159.66 159.80 159.66 159.79 2.8K
15:20 159.70 159.70 159.70 159.70 0.6K
15:21 159.54 159.54 159.54 159.54 4.4K
15:22 159.71 159.71 159.71 159.71 0.8K
15:23 159.71 159.71 159.71 159.71 0.7K
15:24 159.87 160.00 159.87 160.00 1.7K
15:25 159.96 160.00 159.91 160.00 3.0K
15:26 160.00 160.00 159.99 159.99 0.4K
15:27 160.01 160.12 159.99 159.99 5.5K
15:29 160.06 160.06 160.06 160.06 0.8K
15:30 159.99 160.11 159.99 160.11 1.6K
15:31 159.99 159.99 159.99 159.99 3.4K
15:34 160.08 160.08 160.08 160.07 0.9K
15:35 160.01 160.08 160.01 160.07 1.4K
15:36 160.08 160.08 160.08 160.07 2.3K
15:37 160.04 160.08 160.04 160.07 2.0K
15:38 159.98 160.06 159.98 160.02 4.8K
15:39 160.08 160.08 160.01 160.01 8.1K
15:40 159.98 159.98 159.97 159.97 4.3K
15:42 160.10 160.10 160.08 160.08 1.4K
15:43 160.09 160.09 160.09 160.09 1.2K
15:44 160.03 160.07 160.03 160.07 1.2K
15:45 160.03 160.03 160.03 160.03 0.8K
15:46 160.06 160.06 160.04 160.04 3.1K
15:47 159.99 160.05 159.99 160.01 1.4K
15:48 160.03 160.06 160.02 160.02 7.8K
15:49 159.93 159.93 159.92 159.92 14.1K
15:50 159.80 159.88 159.80 159.85 5.5K
15:51 159.85 159.87 159.85 159.87 1.5K
15:52 159.95 159.95 159.95 159.95 3.0K
15:53 160.00 160.00 160.00 160.00 2.6K
15:54 159.86 159.91 159.86 159.91 2.1K
15:55 159.84 160.03 159.79 160.00 12.0K
15:56 160.02 160.11 160.02 160.04 9.3K
15:57 160.02 160.02 159.96 160.00 5.7K
15:58 159.97 160.01 159.97 160.01 11.4K
15:59 159.91 160.05 159.89 160.05 95.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available