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
09:30 159.88 159.88 159.88 159.88 1.2K
09:32 159.85 159.99 159.30 159.29 1.8K
09:37 160.26 160.26 160.26 160.26 0.6K
09:40 160.01 160.01 160.01 160.01 0.4K
09:44 159.25 159.25 159.25 159.25 1.9K
09:47 158.98 158.98 158.98 158.98 0.5K
09:48 159.65 159.65 159.65 159.65 0.3K
09:50 159.84 159.84 159.84 159.84 1.4K
09:51 160.14 160.14 160.14 160.14 0.5K
09:59 160.12 160.12 160.12 160.12 0.9K
10:00 160.22 160.22 160.22 160.22 0.7K
10:02 160.33 160.33 160.33 160.33 1.0K
10:03 160.33 160.33 160.33 160.33 0.2K
10:05 160.16 160.16 160.02 160.02 1.1K
10:06 160.16 160.16 160.16 160.16 1.0K
10:08 160.01 160.01 159.99 159.99 2.4K
10:12 160.18 160.18 160.18 160.18 0.4K
10:13 160.00 160.00 160.00 160.00 1.2K
10:14 160.01 160.01 160.01 160.01 1.2K
10:19 159.96 159.96 159.96 159.96 0.8K
10:20 160.06 160.06 160.01 160.01 2.0K
10:21 160.15 160.15 160.15 160.15 2.0K
10:26 160.25 160.25 160.25 160.25 0.6K
10:31 160.45 160.45 160.45 160.45 1.9K
10:33 160.62 160.62 160.62 160.62 0.5K
10:35 160.52 160.52 160.52 160.52 0.9K
10:37 160.31 160.31 160.31 160.31 0.7K
10:43 160.34 160.34 160.34 160.34 0.2K
10:44 160.08 160.08 160.08 160.08 0.9K
10:45 160.09 160.09 160.09 160.09 0.9K
10:46 160.06 160.15 160.06 160.06 28.9K
10:47 160.06 160.10 160.06 160.10 7.7K
10:48 160.12 160.15 160.12 160.15 2.1K
10:49 160.20 160.20 160.20 160.20 0.3K
10:50 160.03 160.12 160.00 160.06 33.5K
10:51 160.02 160.02 159.96 159.98 5.0K
10:54 160.04 160.04 159.93 159.93 4.5K
10:55 159.77 159.77 159.77 159.77 1.0K
10:56 159.87 159.87 159.87 159.87 1.8K
10:58 160.13 160.13 160.01 160.01 0.6K
10:59 160.01 160.01 160.01 160.01 0.2K
11:00 160.01 160.01 160.01 160.01 1.7K
11:15 159.90 159.90 159.90 159.90 2.7K
11:16 159.85 159.85 159.76 159.84 3.3K
11:18 159.74 159.74 159.74 159.74 1.9K
11:23 159.86 159.86 159.86 159.86 3.9K
11:29 159.57 159.57 159.57 159.57 0.8K
11:34 159.63 159.63 159.63 159.63 0.7K
11:36 159.58 159.58 159.58 159.58 1.0K
11:39 159.60 159.60 159.60 159.60 1.4K
11:40 159.51 159.51 159.45 159.45 3.8K
11:47 159.37 159.37 159.37 159.37 0.8K
11:48 159.45 159.50 159.45 159.49 2.7K
11:53 159.50 159.50 159.50 159.50 0.2K
11:55 159.38 159.38 159.38 159.38 0.4K
11:56 159.28 159.28 159.28 159.28 3.8K
12:09 159.25 159.26 159.25 159.26 1.6K
12:10 159.21 159.27 159.21 159.27 0.5K
12:12 159.21 159.21 159.21 159.21 1.4K
12:15 159.24 159.32 159.24 159.32 5.5K
12:16 159.12 159.12 159.12 159.12 0.6K
12:22 159.13 159.13 159.13 159.13 0.8K
12:25 159.12 159.12 159.02 159.02 3.1K
12:27 158.83 158.83 158.83 158.83 0.4K
12:31 158.85 158.85 158.85 158.85 2.1K
12:34 158.91 158.91 158.81 158.81 2.3K
12:37 158.76 158.76 158.76 158.76 1.0K
12:38 158.75 158.75 158.75 158.75 0.7K
12:42 158.97 158.97 158.97 158.97 0.4K
12:43 159.12 159.12 159.12 159.12 2.6K
12:48 158.87 158.87 158.85 158.85 2.5K
12:52 158.68 158.68 158.67 158.67 1.9K
12:56 158.64 158.64 158.61 158.61 2.9K
13:01 158.46 158.65 158.46 158.65 1.3K
13:02 158.62 158.62 158.62 158.62 0.7K
13:04 158.76 158.76 158.76 158.76 2.4K
13:05 158.87 158.87 158.87 158.87 0.7K
13:08 158.77 158.77 158.77 158.76 0.4K
13:09 158.68 158.68 158.68 158.68 0.4K
13:11 158.89 158.89 158.89 158.89 2.2K
13:20 159.00 159.00 159.00 159.00 1.4K
13:25 158.97 158.97 158.97 158.97 0.5K
13:27 158.97 158.97 158.97 158.97 3.7K
13:29 158.96 158.96 158.96 158.96 0.5K
13:30 159.00 159.00 159.00 159.00 0.9K
13:31 158.97 159.01 158.96 158.96 7.0K
13:35 158.98 159.01 158.90 158.92 10.1K
13:36 158.90 158.92 158.90 158.92 0.5K
13:37 159.04 159.04 159.04 159.04 0.4K
13:39 159.00 159.17 159.00 159.17 18.9K
13:40 159.05 159.09 159.05 159.06 6.0K
13:46 159.49 159.49 159.35 159.35 1.7K
13:47 159.34 159.34 159.34 159.34 0.7K
13:48 159.35 159.35 159.35 159.35 2.5K
14:01 159.59 159.59 159.59 159.59 3.7K
14:03 159.59 159.59 159.59 159.59 0.3K
14:06 159.55 159.55 159.55 159.55 0.4K
14:07 159.45 159.45 159.45 159.45 1.6K
14:08 159.52 159.52 159.52 159.52 1.3K
14:09 159.53 159.53 159.53 159.53 0.4K
14:10 159.61 159.61 159.61 159.61 0.5K
14:14 159.57 159.57 159.57 159.57 1.6K
14:22 159.64 159.64 159.64 159.64 0.3K
14:23 159.64 159.64 159.64 159.64 0.7K
14:25 159.72 159.72 159.72 159.72 0.6K
14:26 159.77 159.77 159.77 159.77 0.9K
14:27 159.93 159.93 159.92 159.92 1.5K
14:28 159.92 159.92 159.92 159.92 0.6K
14:29 160.01 160.01 160.01 160.01 0.7K
14:34 160.01 160.01 160.01 160.01 0.3K
14:36 159.93 159.93 159.93 159.93 4.4K
14:38 159.90 159.90 159.90 159.90 6.3K
14:39 159.76 159.76 159.76 159.76 1.1K
14:43 159.72 159.72 159.72 159.72 1.3K
14:53 159.65 159.65 159.63 159.63 4.6K
14:54 159.64 159.64 159.64 159.64 1.5K
14:55 159.67 159.67 159.67 159.67 0.6K
14:56 159.67 159.67 159.67 159.67 0.9K
14:57 159.62 159.62 159.62 159.62 2.3K
14:58 159.67 159.67 159.67 159.67 1.8K
15:00 159.77 159.77 159.77 159.77 0.3K
15:01 159.89 159.92 159.89 159.92 0.7K
15:04 159.93 159.93 159.93 159.93 0.4K
15:05 159.93 159.93 159.93 159.93 0.3K
15:08 159.94 160.11 159.94 160.11 5.4K
15:15 160.04 160.04 160.04 160.04 1.4K
15:16 160.08 160.12 160.08 160.12 1.9K
15:18 160.16 160.17 160.16 160.17 1.2K
15:19 160.09 160.09 160.09 160.09 1.7K
15:23 160.24 160.40 160.24 160.40 3.0K
15:25 160.36 160.36 160.36 160.36 0.5K
15:26 160.39 160.39 160.39 160.39 0.1K
15:27 160.40 160.62 160.40 160.62 3.3K
15:28 160.65 160.65 160.65 160.65 0.2K
15:29 160.62 160.62 160.62 160.62 0.4K
15:30 160.49 160.49 160.49 160.49 2.9K
15:31 160.57 160.57 160.57 160.57 0.4K
15:32 160.61 160.65 160.61 160.65 0.9K
15:33 160.69 160.69 160.69 160.69 1.0K
15:36 160.60 160.67 160.60 160.60 2.0K
15:37 160.66 160.66 160.60 160.60 4.4K
15:39 160.69 160.69 160.69 160.69 11.6K
15:40 160.65 160.69 160.65 160.69 1.4K
15:41 160.69 160.69 160.69 160.69 1.5K
15:42 160.66 160.70 160.66 160.70 0.7K
15:43 160.66 160.71 160.66 160.71 2.8K
15:44 160.77 160.77 160.77 160.77 8.9K
15:48 160.86 160.86 160.86 160.86 11.6K
15:49 160.77 160.77 160.77 160.76 0.9K
15:50 160.75 160.82 160.75 160.82 2.1K
15:51 160.95 160.96 160.95 160.96 13.0K
15:55 160.92 160.92 160.92 160.92 3.9K
15:56 161.07 161.15 161.05 161.05 6.6K
15:57 161.04 161.27 161.04 161.27 4.6K
15:58 161.23 161.27 161.19 161.19 7.8K
15:59 161.13 161.22 161.10 161.12 109.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available