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
09:33 166.36 166.36 166.36 166.36 1.2K
09:42 166.51 166.51 166.51 166.51 0.9K
09:47 166.15 166.40 166.15 166.40 1.5K
09:52 166.29 166.29 166.29 166.29 0.6K
09:53 166.31 166.31 166.31 166.31 0.4K
09:55 166.32 166.32 166.32 166.32 0.1K
09:56 166.06 166.06 166.06 166.06 1.9K
10:00 166.22 166.22 166.22 166.22 0.4K
10:02 166.03 166.03 166.03 166.03 1.5K
10:16 165.72 165.72 165.72 165.72 0.5K
10:25 166.37 166.37 165.88 165.88 0.7K
10:26 165.88 165.88 165.88 165.88 0.4K
10:29 165.81 165.81 165.80 165.80 0.8K
10:30 165.80 165.80 165.80 165.80 0.3K
10:31 166.15 166.21 166.15 166.21 1.4K
10:32 166.69 166.69 166.18 166.18 0.7K
10:34 166.69 166.69 166.69 166.69 0.6K
10:36 166.93 166.93 166.65 166.65 1.3K
10:37 166.63 166.63 166.60 166.60 1.6K
10:39 166.60 166.60 166.60 166.60 0.1K
10:40 166.92 166.92 166.92 166.92 0.2K
10:41 166.60 166.60 166.60 166.60 0.3K
10:42 166.60 166.92 166.60 166.60 1.4K
10:43 166.60 166.90 166.59 166.90 1.2K
10:46 166.79 166.85 166.79 166.85 1.3K
10:52 166.55 166.55 166.55 166.55 0.4K
10:55 166.26 166.61 166.26 166.61 8.0K
10:56 166.61 166.64 166.47 166.47 2.2K
10:57 166.58 166.58 166.58 166.58 2.1K
10:58 166.79 166.79 166.79 166.79 1.3K
10:59 166.75 166.80 166.61 166.61 2.2K
11:00 166.67 166.67 166.67 166.67 0.9K
11:01 166.68 166.68 166.68 166.68 0.8K
11:03 166.80 166.80 166.80 166.80 0.5K
11:04 166.80 166.80 166.80 166.80 0.4K
11:06 166.80 166.80 166.80 166.80 0.2K
11:07 166.78 166.90 166.78 166.90 3.7K
11:09 166.84 166.84 166.84 166.84 1.9K
11:10 166.80 166.82 166.74 166.74 25.1K
11:11 166.74 166.74 166.61 166.61 3.3K
11:12 166.61 166.61 166.61 166.61 8.6K
11:16 165.96 165.96 165.96 165.96 1.0K
11:23 166.01 166.01 166.01 166.01 0.3K
11:24 166.06 166.06 166.06 166.06 0.7K
11:26 166.00 166.00 166.00 166.00 0.6K
11:38 165.94 165.94 165.94 165.94 0.2K
11:39 166.02 166.06 166.02 166.06 0.9K
11:43 166.11 166.11 166.11 166.11 0.1K
11:44 165.94 165.94 165.94 165.94 0.2K
11:45 166.10 166.10 166.10 166.10 0.2K
11:46 166.20 166.20 166.20 166.20 2.4K
11:49 166.22 166.22 166.22 166.22 0.1K
11:52 166.15 166.15 166.15 166.15 0.7K
11:58 166.20 166.20 166.20 166.20 0.2K
12:00 166.20 166.20 166.20 166.20 0.3K
12:02 166.10 166.10 166.10 166.10 2.8K
12:06 166.39 166.39 166.39 166.39 2.5K
12:08 166.34 166.39 166.34 166.39 5.4K
12:09 166.37 166.37 166.37 166.37 0.2K
12:10 166.37 166.37 166.37 166.37 0.1K
12:11 166.37 166.53 166.37 166.53 3.3K
12:12 166.44 166.44 166.44 166.44 0.1K
12:13 166.35 166.37 166.35 166.37 1.3K
12:14 166.47 166.50 166.47 166.50 1.0K
12:15 166.50 166.50 166.50 166.50 0.3K
12:16 166.51 166.51 166.51 166.51 0.5K
12:17 166.45 166.45 166.44 166.44 0.4K
12:18 166.44 166.44 166.44 166.44 0.1K
12:19 166.41 166.41 166.41 166.41 0.2K
12:20 166.41 166.41 166.39 166.39 2.5K
12:24 165.98 165.98 165.98 165.98 0.8K
12:26 165.84 165.85 165.84 165.85 2.7K
12:36 166.05 166.05 166.05 166.05 2.3K
12:47 165.86 166.02 165.75 165.75 4.4K
12:49 165.48 165.48 165.48 165.48 0.3K
12:50 165.59 165.59 165.59 165.59 0.6K
12:52 165.58 165.58 165.58 165.58 0.2K
12:58 165.58 165.58 165.58 165.58 1.7K
13:07 165.03 165.03 165.03 165.03 1.1K
13:09 165.20 165.20 165.20 165.20 0.6K
13:13 165.20 165.20 165.20 165.20 0.3K
13:14 165.20 165.20 165.20 165.20 0.2K
13:17 165.20 165.20 165.20 165.20 5.0K
13:20 165.21 165.21 165.21 165.21 0.4K
13:21 165.22 165.22 165.22 165.22 1.5K
13:22 165.40 165.41 165.34 165.41 11.9K
13:23 165.53 165.57 165.53 165.57 1.2K
13:24 165.64 165.64 165.64 165.64 0.9K
13:25 165.68 165.68 165.68 165.68 3.8K
13:29 165.73 165.73 165.73 165.73 1.4K
13:32 165.80 165.80 165.80 165.80 2.2K
13:38 165.89 165.89 165.89 165.89 0.5K
13:40 165.96 165.96 165.96 165.96 1.0K
13:42 166.10 166.10 166.10 166.10 2.4K
13:49 166.50 166.50 166.50 166.50 1.2K
13:51 166.24 166.24 166.24 166.24 0.7K
13:53 166.32 166.32 166.22 166.22 4.7K
13:54 166.40 166.40 166.22 166.22 3.6K
13:55 166.20 166.20 166.20 166.20 0.2K
13:56 166.12 166.20 166.12 166.15 1.6K
14:00 166.23 166.23 166.23 166.23 0.9K
14:06 166.23 166.23 166.23 166.23 1.1K
14:12 166.39 166.39 166.39 166.39 0.3K
14:14 166.21 166.21 166.21 166.21 0.2K
14:15 166.15 166.15 166.15 166.15 0.4K
14:19 166.39 166.39 166.39 166.39 0.1K
14:20 166.18 166.18 165.66 165.66 5.4K
14:24 165.69 165.69 165.69 165.69 0.2K
14:25 165.64 165.64 165.64 165.64 1.1K
14:28 165.61 165.61 165.61 165.61 1.6K
14:32 165.77 165.77 165.77 165.77 2.1K
14:45 165.68 165.68 165.68 165.68 0.5K
14:47 165.77 165.77 165.77 165.77 0.6K
14:50 165.78 165.78 165.78 165.78 1.2K
14:57 165.83 165.83 165.67 165.67 3.2K
14:58 165.54 165.54 165.54 165.54 1.8K
15:01 165.53 165.53 165.44 165.44 1.4K
15:02 165.33 165.33 165.33 165.33 1.1K
15:06 165.33 165.38 165.33 165.38 0.4K
15:07 165.43 165.43 165.41 165.41 1.7K
15:08 165.32 165.32 165.32 165.32 1.2K
15:09 165.24 165.24 165.24 165.24 0.4K
15:10 165.17 165.17 165.17 165.17 1.4K
15:11 165.15 165.15 165.15 165.15 0.7K
15:12 165.16 165.16 165.16 165.16 1.4K
15:15 165.00 165.00 165.00 165.00 0.8K
15:19 165.21 165.38 165.21 165.38 3.8K
15:21 165.60 165.60 165.60 165.60 0.5K
15:22 165.75 165.75 165.75 165.75 1.1K
15:24 165.62 165.62 165.62 165.62 0.6K
15:26 165.76 165.76 165.76 165.76 1.8K
15:27 165.85 165.85 165.85 165.85 0.4K
15:30 165.72 165.72 165.72 165.72 0.6K
15:31 165.63 165.63 165.62 165.62 1.7K
15:32 165.65 165.65 165.65 165.65 0.4K
15:33 165.70 165.70 165.70 165.70 0.9K
15:36 165.71 165.85 165.71 165.85 0.8K
15:37 165.88 165.88 165.85 165.85 2.1K
15:38 165.78 165.78 165.78 165.78 1.0K
15:43 165.82 165.85 165.80 165.83 6.3K
15:47 165.94 165.96 165.94 165.96 1.5K
15:48 165.90 165.90 165.90 165.90 4.0K
15:49 165.89 165.89 165.89 165.89 1.5K
15:50 165.79 165.79 165.79 165.79 1.2K
15:51 165.85 165.85 165.85 165.85 0.7K
15:52 165.86 165.86 165.86 165.86 0.5K
15:53 165.86 165.86 165.86 165.86 1.5K
15:54 165.84 165.91 165.84 165.91 1.2K
15:55 166.01 166.08 166.01 166.05 3.5K
15:56 166.02 166.14 166.02 166.14 3.5K
15:57 166.15 166.17 166.14 166.17 3.2K
15:58 166.21 166.24 166.19 166.19 3.6K
15:59 166.05 166.07 166.01 166.02 61.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available