FTI Consulting

FCN
🏛️ usa →
161.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:39 161.05 161.05 161.05 161.05 8.1K
09:40 160.98 160.98 160.98 160.98 0.6K
09:44 160.86 160.86 160.86 160.86 0.1K
09:46 161.96 161.96 161.96 161.96 0.1K
09:47 160.98 160.98 160.98 160.98 0.2K
09:49 160.85 160.88 160.85 160.88 1.2K
09:58 161.33 161.33 161.33 161.33 0.2K
10:00 160.74 161.09 160.74 161.09 6.4K
10:01 160.94 160.94 160.94 160.94 12.2K
10:02 160.71 160.71 160.71 160.71 0.3K
10:03 161.01 161.01 160.72 160.72 3.9K
10:06 159.98 159.98 159.98 159.98 0.5K
10:09 160.93 160.93 160.93 160.93 0.5K
10:10 160.86 160.86 160.86 160.85 1.3K
10:11 160.69 160.96 160.69 160.75 1.8K
10:12 160.86 160.86 160.86 160.85 0.5K
10:13 160.96 160.96 160.96 160.96 0.9K
10:18 161.00 161.00 161.00 161.00 0.5K
10:20 161.02 161.02 161.02 161.01 0.1K
10:22 160.90 160.90 160.68 160.68 1.4K
10:27 160.65 160.65 160.65 160.65 3.1K
10:29 161.01 161.01 161.01 161.01 3.7K
10:33 160.79 160.79 160.79 160.79 0.9K
10:37 161.00 161.00 160.85 160.85 3.1K
10:44 160.92 160.92 160.92 160.92 0.2K
10:46 160.96 160.96 160.96 160.96 1.8K
10:58 160.70 160.70 160.50 160.50 1.6K
11:00 160.66 160.66 160.66 160.66 1.3K
11:02 160.66 160.66 160.66 160.66 1.2K
11:15 160.34 160.34 160.34 160.34 1.7K
11:16 160.14 160.15 160.14 160.15 1.3K
11:20 160.16 160.16 160.16 160.16 0.7K
11:25 160.35 160.35 160.35 160.35 0.7K
11:28 160.28 160.28 160.28 160.28 0.1K
11:30 160.26 160.56 160.26 160.56 2.0K
11:32 160.52 160.52 160.42 160.42 1.3K
11:34 160.56 160.56 160.56 160.56 0.2K
11:37 160.60 160.60 160.60 160.60 0.4K
11:38 160.33 160.33 160.33 160.33 4.4K
11:46 160.05 160.05 160.05 160.05 4.5K
11:47 160.15 160.15 160.15 160.15 0.3K
11:49 159.84 159.84 159.84 159.84 0.4K
11:52 159.93 159.93 159.93 159.93 0.8K
11:55 159.96 159.96 159.96 159.96 0.4K
11:57 159.95 159.95 159.95 159.95 0.5K
12:02 159.89 159.89 159.89 159.89 1.7K
12:05 160.16 160.16 160.16 160.16 1.0K
12:10 160.23 160.25 160.10 160.25 1.2K
12:11 160.30 160.30 160.28 160.28 1.1K
12:14 160.26 160.36 160.26 160.36 1.1K
12:16 160.52 160.52 160.52 160.52 1.0K
12:19 160.47 160.47 160.47 160.47 0.9K
12:20 160.22 160.22 160.22 160.22 1.7K
12:28 160.01 160.01 160.01 160.01 0.5K
12:32 160.04 160.04 160.04 160.04 0.2K
12:34 159.99 159.99 159.99 159.99 1.0K
12:46 159.89 160.05 159.89 160.05 1.4K
12:47 160.06 160.06 160.06 160.06 1.3K
12:49 159.90 159.90 159.90 159.90 2.3K
12:56 159.62 159.62 159.62 159.62 0.5K
12:59 159.85 159.85 159.85 159.85 1.1K
13:03 159.95 159.95 159.95 159.95 1.8K
13:09 159.90 159.90 159.90 159.90 2.3K
13:23 159.93 159.93 159.86 159.85 3.7K
13:29 159.73 159.73 159.73 159.73 0.2K
13:30 159.68 159.68 159.68 159.68 1.9K
13:33 159.80 159.80 159.70 159.70 0.6K
13:34 159.80 159.80 159.80 159.80 0.8K
13:36 159.63 159.63 159.63 159.63 0.1K
13:37 159.65 159.65 159.65 159.65 1.8K
13:45 159.58 159.58 159.58 159.58 0.6K
13:48 159.66 159.66 159.66 159.66 0.6K
13:51 159.65 159.65 159.64 159.64 3.3K
13:58 159.81 159.81 159.78 159.78 0.7K
13:59 159.63 159.63 159.63 159.63 1.0K
14:04 159.65 159.65 159.65 159.65 0.2K
14:07 159.69 159.69 159.69 159.69 1.0K
14:14 159.69 159.70 159.69 159.70 0.9K
14:15 159.71 159.71 159.71 159.71 0.4K
14:16 159.82 159.82 159.76 159.76 3.8K
14:17 159.82 159.86 159.82 159.86 0.4K
14:18 159.78 159.78 159.78 159.78 1.0K
14:19 159.80 159.80 159.80 159.80 0.2K
14:20 159.81 159.90 159.81 159.90 1.3K
14:23 159.78 159.78 159.78 159.78 0.6K
14:28 159.76 159.76 159.76 159.76 0.4K
14:29 159.83 159.83 159.83 159.82 1.0K
14:34 159.77 159.77 159.77 159.76 1.5K
14:39 159.74 159.74 159.74 159.74 0.2K
14:40 159.74 159.74 159.74 159.74 0.8K
14:43 159.78 159.78 159.78 159.78 0.2K
14:45 159.77 159.78 159.77 159.78 0.3K
14:46 159.78 159.78 159.78 159.78 0.3K
14:48 159.78 159.80 159.76 159.80 23.1K
14:49 159.83 159.84 159.80 159.80 1.7K
14:50 159.80 159.84 159.80 159.84 1.6K
14:51 159.95 159.95 159.93 159.94 3.8K
14:52 159.94 159.95 159.94 159.95 0.8K
14:53 159.95 159.95 159.95 159.95 0.4K
14:54 159.95 160.11 159.95 160.10 7.6K
14:55 160.05 160.05 160.05 160.05 1.3K
14:56 160.12 160.13 160.12 160.13 0.7K
14:58 160.07 160.07 160.07 160.07 0.2K
14:59 160.13 160.14 160.13 160.14 1.5K
15:02 160.10 160.10 160.10 160.10 1.4K
15:07 160.12 160.12 160.12 160.12 1.7K
15:08 159.93 159.93 159.93 159.93 1.1K
15:09 159.85 159.85 159.77 159.78 1.8K
15:10 159.79 159.85 159.79 159.79 1.5K
15:12 159.85 159.85 159.85 159.85 0.6K
15:14 159.85 159.85 159.85 159.85 0.6K
15:15 159.84 159.84 159.84 159.84 0.4K
15:16 159.77 159.80 159.77 159.79 0.9K
15:17 159.83 159.83 159.83 159.83 0.5K
15:18 159.83 159.85 159.83 159.85 0.8K
15:19 159.78 159.78 159.78 159.78 0.2K
15:20 159.83 159.83 159.78 159.78 2.4K
15:21 159.80 159.81 159.80 159.81 2.3K
15:22 159.86 159.90 159.86 159.89 2.4K
15:23 159.92 159.92 159.92 159.92 2.1K
15:24 159.88 159.88 159.82 159.82 2.1K
15:25 159.82 159.82 159.82 159.82 1.4K
15:27 159.88 159.88 159.88 159.88 1.5K
15:29 159.78 159.87 159.78 159.87 1.0K
15:30 159.84 159.84 159.77 159.76 0.8K
15:31 159.78 159.78 159.57 159.57 3.8K
15:32 159.52 159.52 159.52 159.51 0.3K
15:33 159.63 159.63 159.63 159.63 2.4K
15:35 159.62 159.62 159.59 159.59 1.2K
15:36 159.56 159.56 159.56 159.56 0.3K
15:37 159.46 159.71 159.46 159.71 8.8K
15:39 159.66 159.66 159.66 159.66 0.2K
15:40 159.64 159.64 159.64 159.64 2.0K
15:42 159.54 159.59 159.54 159.59 2.4K
15:43 159.62 159.62 159.62 159.62 1.9K
15:45 159.50 159.56 159.50 159.56 1.8K
15:47 159.53 159.57 159.53 159.57 2.3K
15:48 159.58 159.58 159.51 159.51 0.7K
15:49 159.50 159.50 159.49 159.49 2.5K
15:50 159.45 159.52 159.45 159.52 2.6K
15:51 159.51 159.73 159.51 159.67 2.9K
15:53 159.70 159.70 159.59 159.59 2.9K
15:54 159.67 159.67 159.64 159.64 3.5K
15:55 159.63 159.69 159.63 159.69 1.4K
15:56 159.71 159.72 159.64 159.72 11.9K
15:57 159.66 159.75 159.66 159.73 5.5K
15:58 159.77 159.81 159.77 159.78 13.0K
15:59 159.82 159.83 159.69 159.70 90.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available