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
09:38 159.10 159.82 159.06 159.82 3.9K
09:43 159.07 159.07 159.07 159.07 0.1K
09:45 159.21 159.21 159.21 159.21 0.7K
09:46 159.19 159.25 159.19 159.25 1.9K
09:47 159.21 159.52 159.21 159.51 1.9K
09:49 159.61 159.61 159.61 159.60 0.1K
09:50 159.61 159.61 159.61 159.60 0.3K
09:51 159.40 159.65 159.40 159.65 2.6K
09:52 159.65 159.65 159.65 159.65 4.3K
09:54 159.66 159.66 159.66 159.66 2.0K
10:02 159.79 159.79 159.79 159.79 1.2K
10:04 159.44 159.44 159.44 159.44 9.3K
10:05 159.47 159.49 159.47 159.49 0.7K
10:10 159.53 159.53 159.53 159.53 5.2K
10:26 160.10 160.10 160.10 160.10 0.5K
10:30 160.16 160.16 160.16 160.16 0.5K
10:31 160.10 160.10 160.10 160.10 1.1K
10:35 160.13 160.13 160.13 160.13 0.4K
10:36 160.34 160.34 160.34 160.34 1.9K
10:37 160.44 160.48 160.44 160.48 1.3K
10:38 160.61 160.61 160.58 160.57 11.3K
10:39 160.10 160.10 160.10 160.10 3.4K
10:47 159.92 159.92 159.92 159.92 0.5K
10:49 160.00 160.00 160.00 160.00 0.5K
10:50 160.07 160.07 160.07 160.07 3.2K
10:54 160.08 160.08 160.08 160.08 0.9K
11:01 160.09 160.09 160.09 160.09 0.2K
11:02 160.09 160.22 160.09 160.22 1.7K
11:05 160.31 160.31 160.31 160.31 0.1K
11:06 160.12 160.12 160.02 160.01 7.6K
11:14 159.99 159.99 159.99 159.99 1.1K
11:15 160.08 160.08 160.08 160.08 1.4K
11:17 160.14 160.14 160.14 160.14 0.9K
11:19 160.20 160.20 160.20 160.20 0.9K
11:22 160.15 160.15 160.15 160.15 0.2K
11:23 159.93 160.09 159.91 160.09 3.4K
11:24 159.79 159.79 159.79 159.79 1.5K
11:42 159.83 159.84 159.82 159.84 1.2K
11:43 159.84 159.84 159.84 159.84 0.2K
11:45 159.94 159.94 159.94 159.94 0.6K
11:54 160.05 160.16 160.05 160.16 1.3K
11:55 160.20 160.20 160.20 160.20 1.9K
12:04 160.38 160.38 160.38 160.38 0.2K
12:06 160.38 160.38 160.38 160.38 0.2K
12:09 160.39 160.39 160.39 160.39 1.9K
12:13 160.55 160.55 160.55 160.54 0.8K
12:20 160.61 160.61 160.60 160.60 2.8K
12:22 160.60 160.60 160.60 160.60 0.2K
12:23 160.39 160.39 160.39 160.39 3.6K
12:27 160.69 160.69 160.69 160.69 0.9K
12:29 160.55 160.63 160.55 160.63 0.6K
12:33 160.51 160.51 160.51 160.51 0.5K
12:34 160.56 160.56 160.56 160.56 1.2K
12:38 160.72 160.72 160.72 160.72 0.1K
12:39 160.72 160.72 160.72 160.72 0.7K
12:44 160.66 160.66 160.66 160.66 0.3K
12:47 160.71 160.71 160.71 160.71 1.3K
12:59 160.91 160.91 160.91 160.91 2.1K
13:04 161.14 161.14 161.14 161.14 1.6K
13:18 161.27 161.27 161.27 161.27 1.7K
13:20 161.16 161.18 161.16 161.18 0.8K
13:21 161.21 161.34 161.21 161.34 2.9K
13:26 161.36 161.36 161.36 161.36 0.2K
13:27 161.31 161.31 161.31 161.31 0.7K
13:28 161.36 161.36 161.36 161.36 1.3K
13:30 161.39 161.39 161.39 161.39 0.7K
13:32 161.50 161.50 161.49 161.49 3.7K
13:33 161.53 161.53 161.53 161.53 0.5K
13:36 161.51 161.51 161.51 161.51 0.2K
13:37 161.51 161.51 161.51 161.51 0.4K
13:39 161.51 161.51 161.51 161.51 1.0K
13:44 161.95 161.95 161.89 161.89 10.2K
13:45 161.90 161.90 161.77 161.88 5.4K
13:46 161.87 161.91 161.87 161.91 2.1K
13:47 161.97 161.97 161.97 161.97 0.3K
13:50 162.15 162.15 162.15 162.15 1.3K
13:54 162.09 162.09 162.09 162.09 4.4K
13:55 162.09 162.09 162.09 162.09 0.2K
13:57 162.06 162.06 162.06 162.06 3.1K
13:58 162.10 162.10 162.10 162.10 0.9K
14:02 162.10 162.10 162.10 162.10 2.0K
14:09 162.15 162.15 162.15 162.15 0.2K
14:10 162.03 162.03 162.03 162.03 1.4K
14:15 162.26 162.26 162.26 162.26 0.9K
14:20 162.25 162.25 162.25 162.25 1.4K
14:27 162.27 162.46 162.27 162.46 5.3K
14:28 162.52 162.59 162.52 162.59 2.5K
14:32 162.57 162.57 162.57 162.57 4.6K
14:36 162.60 162.60 162.60 162.60 9.5K
14:38 162.65 162.65 162.65 162.65 0.7K
14:43 162.63 162.63 162.63 162.63 0.7K
14:45 162.80 162.80 162.80 162.80 0.5K
14:47 162.78 162.78 162.78 162.78 0.3K
14:49 162.91 163.01 162.90 162.91 3.5K
14:50 162.88 162.88 162.82 162.82 6.5K
14:53 162.74 162.74 162.74 162.74 1.9K
14:54 162.72 162.72 162.72 162.72 1.1K
14:55 162.77 162.77 162.77 162.77 1.3K
14:59 162.81 162.81 162.81 162.81 0.6K
15:02 162.79 162.83 162.79 162.83 1.1K
15:06 162.75 162.75 162.63 162.63 6.2K
15:09 162.51 162.51 162.51 162.51 3.7K
15:12 162.52 162.52 162.52 162.52 1.3K
15:18 162.42 162.42 162.42 162.42 0.6K
15:20 162.30 162.31 162.30 162.31 3.4K
15:22 162.18 162.24 162.18 162.24 2.6K
15:23 162.37 162.37 162.27 162.26 2.9K
15:24 162.27 162.27 162.27 162.27 0.6K
15:26 162.27 162.27 162.27 162.27 1.2K
15:28 162.31 162.31 162.31 162.31 2.2K
15:31 162.23 162.23 162.23 162.23 0.3K
15:32 162.29 162.29 162.29 162.29 0.5K
15:33 162.22 162.30 162.22 162.29 2.2K
15:35 162.29 162.29 162.29 162.29 1.5K
15:36 162.30 162.30 162.30 162.30 0.3K
15:37 162.30 162.33 162.30 162.33 2.3K
15:38 162.42 162.42 162.42 162.42 1.2K
15:40 162.39 162.42 162.39 162.42 2.4K
15:42 162.42 162.42 162.42 162.42 2.4K
15:45 162.43 162.46 162.43 162.46 2.2K
15:46 162.50 162.57 162.50 162.57 2.0K
15:47 162.60 162.66 162.60 162.66 4.6K
15:48 162.69 162.69 162.62 162.62 7.0K
15:49 162.61 162.61 162.61 162.61 7.3K
15:50 162.48 162.48 162.42 162.42 2.8K
15:51 162.45 162.45 162.45 162.45 7.9K
15:52 162.51 162.59 162.51 162.59 3.6K
15:53 162.56 162.56 162.56 162.56 3.7K
15:55 162.28 162.30 162.26 162.26 2.4K
15:56 162.26 162.38 162.26 162.38 4.8K
15:57 162.30 162.31 162.26 162.31 3.0K
15:58 162.29 162.37 162.29 162.37 6.2K
15:59 162.33 162.41 162.27 162.32 61.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available