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
09:31 164.44 164.44 164.44 164.44 1.7K
09:32 164.74 164.74 164.74 164.74 1.3K
09:49 165.06 165.39 165.06 165.39 8.4K
09:51 165.61 165.61 165.60 165.60 4.6K
10:00 165.93 165.93 165.93 165.93 0.3K
10:01 165.84 165.84 165.84 165.84 1.4K
10:06 165.75 165.75 165.75 165.75 0.3K
10:08 166.14 166.14 166.14 166.14 0.6K
10:09 165.64 165.64 165.64 165.64 0.8K
10:14 165.91 165.91 165.91 165.91 0.3K
10:19 165.93 165.93 165.93 165.93 0.2K
10:20 165.92 165.92 165.92 165.92 0.3K
10:21 166.38 166.38 166.38 166.38 1.4K
10:22 166.59 166.59 166.56 166.56 0.9K
10:23 166.60 166.60 166.36 166.36 3.8K
10:24 166.07 166.07 166.07 166.07 1.6K
10:26 166.54 166.54 166.54 166.54 1.3K
10:27 166.36 166.36 166.36 166.36 0.3K
10:29 166.19 166.19 166.19 166.19 1.1K
10:30 166.32 166.32 166.32 166.32 2.5K
10:34 165.92 165.92 165.92 165.92 0.4K
10:36 166.25 166.25 166.25 166.25 0.8K
10:39 166.43 166.43 166.43 166.43 1.9K
10:44 165.95 165.95 165.95 165.95 1.1K
10:48 165.81 165.81 165.81 165.81 4.1K
10:50 165.70 165.70 165.70 165.70 0.2K
10:51 165.69 165.69 165.69 165.69 0.8K
10:52 165.76 165.90 165.76 165.90 3.8K
11:04 165.34 165.34 165.34 165.34 1.5K
11:09 165.26 165.38 165.26 165.38 1.9K
11:10 165.38 165.38 165.38 165.38 0.2K
11:11 165.43 165.43 165.43 165.43 0.5K
11:14 165.39 165.41 165.39 165.41 1.3K
11:21 165.39 165.39 165.39 165.39 0.8K
11:22 165.53 165.53 165.53 165.53 0.4K
11:24 165.67 165.67 165.67 165.67 1.1K
11:29 165.73 165.73 165.73 165.73 0.3K
11:30 165.77 165.77 165.77 165.77 0.4K
11:31 165.77 165.77 165.77 165.77 0.5K
11:33 165.80 165.83 165.80 165.83 6.0K
11:39 165.51 165.51 165.51 165.51 3.8K
11:41 165.45 165.45 165.45 165.45 1.1K
11:44 165.29 165.37 165.29 165.37 1.7K
11:49 165.09 165.09 165.09 165.09 0.7K
11:51 164.94 164.94 164.94 164.94 0.6K
11:52 165.24 165.24 165.24 165.24 0.5K
11:56 165.12 165.12 165.07 165.07 0.3K
11:57 164.94 165.09 164.94 165.09 2.1K
11:58 165.09 165.31 165.09 165.30 3.2K
11:59 165.31 165.31 165.22 165.22 0.7K
12:02 165.50 165.50 165.40 165.40 0.5K
12:03 165.70 165.70 165.70 165.70 0.4K
12:07 165.65 165.65 165.65 165.65 0.2K
12:08 165.66 165.66 165.66 165.66 1.0K
12:11 165.28 165.28 165.28 165.28 2.4K
12:12 165.19 165.19 165.19 165.19 0.2K
12:13 165.48 165.49 165.48 165.49 0.8K
12:16 165.56 165.56 165.56 165.56 0.6K
12:18 165.63 165.63 165.63 165.63 0.6K
12:21 165.60 165.60 165.60 165.60 0.4K
12:23 165.42 165.42 165.42 165.42 0.2K
12:24 165.52 165.52 165.52 165.52 0.2K
12:25 165.40 165.42 165.40 165.42 2.8K
12:26 165.41 165.41 165.41 165.41 0.5K
12:27 165.42 165.51 165.42 165.51 1.9K
12:29 165.52 165.52 165.52 165.52 0.1K
12:30 165.43 165.43 165.43 165.43 2.3K
12:34 165.41 165.53 165.41 165.53 0.8K
12:35 165.42 165.42 165.42 165.42 0.2K
12:36 165.55 165.55 165.55 165.55 5.0K
12:37 165.84 165.84 165.84 165.84 0.9K
12:39 165.70 165.70 165.70 165.70 1.3K
12:52 166.41 166.41 166.41 166.41 2.9K
12:53 166.32 166.33 166.32 166.33 1.2K
12:59 166.02 166.02 166.02 166.02 0.3K
13:02 166.30 166.35 166.30 166.35 0.8K
13:03 166.22 166.35 166.22 166.35 2.5K
13:06 166.43 166.43 166.43 166.43 0.7K
13:07 166.33 166.33 166.33 166.33 0.6K
13:09 166.53 166.53 166.53 166.53 0.7K
13:11 166.13 166.13 166.13 166.13 0.8K
13:14 166.65 166.65 166.65 166.65 0.4K
13:18 166.47 166.47 166.47 166.47 0.7K
13:23 166.48 166.48 166.48 166.48 0.5K
13:28 166.47 166.52 166.47 166.52 1.7K
13:34 166.50 166.50 166.50 166.50 0.6K
13:35 166.68 166.85 166.68 166.85 7.6K
13:36 166.84 166.86 166.84 166.86 2.9K
13:37 166.62 166.71 166.62 166.71 1.7K
13:38 166.53 166.60 166.53 166.60 1.7K
13:41 166.52 166.52 166.51 166.51 1.8K
13:42 166.74 166.74 166.74 166.74 3.2K
13:48 166.69 166.69 166.69 166.69 0.4K
13:49 166.70 166.70 166.70 166.70 1.7K
13:51 166.99 166.99 166.99 166.99 2.2K
13:52 167.06 167.06 167.06 167.06 1.1K
13:57 167.07 167.07 167.07 167.07 3.0K
14:05 167.05 167.05 167.05 167.05 0.6K
14:09 167.06 167.06 167.06 167.06 0.3K
14:10 167.19 167.19 167.19 167.19 1.0K
14:12 167.21 167.21 167.21 167.21 0.5K
14:15 167.22 167.22 167.17 167.17 1.1K
14:16 167.11 167.11 167.11 167.11 1.4K
14:17 167.11 167.13 167.11 167.13 0.6K
14:18 167.08 167.08 167.08 167.08 0.3K
14:19 167.22 167.22 167.22 167.22 0.8K
14:22 167.33 167.33 167.33 167.33 1.4K
14:23 167.25 167.25 167.25 167.25 0.4K
14:28 167.29 167.29 167.29 167.29 0.3K
14:29 167.28 167.29 167.28 167.29 1.2K
14:30 167.38 167.53 167.38 167.53 2.0K
14:31 167.53 167.53 167.53 167.53 2.3K
14:32 167.50 167.52 167.50 167.52 0.3K
14:33 167.52 167.52 167.37 167.37 3.0K
14:34 167.43 167.43 167.41 167.41 0.3K
14:35 167.49 167.49 167.49 167.49 0.4K
14:36 167.31 167.31 167.31 167.31 0.3K
14:37 167.21 167.21 167.14 167.14 0.5K
14:38 167.12 167.12 167.03 167.03 2.0K
14:39 166.94 166.94 166.94 166.94 0.6K
14:41 166.94 166.94 166.83 166.83 1.3K
14:43 166.82 166.82 166.82 166.82 0.1K
14:44 166.92 166.92 166.87 166.87 0.5K
14:46 166.87 166.87 166.87 166.87 0.2K
14:48 166.87 166.88 166.87 166.88 0.4K
14:49 166.95 166.95 166.95 166.95 1.6K
14:51 166.92 166.92 166.92 166.92 0.3K
14:52 166.89 166.89 166.89 166.89 1.5K
14:53 166.87 166.87 166.84 166.84 0.7K
14:54 166.86 166.86 166.86 166.86 0.2K
14:55 166.87 166.87 166.84 166.84 1.0K
14:56 166.83 166.87 166.78 166.87 1.9K
14:58 166.95 166.95 166.95 166.95 1.8K
15:00 166.93 166.93 166.93 166.93 1.5K
15:06 166.84 166.84 166.84 166.84 0.4K
15:07 166.91 166.91 166.85 166.85 2.0K
15:09 166.83 166.83 166.83 166.83 0.4K
15:11 166.84 166.84 166.84 166.84 0.5K
15:12 166.93 166.93 166.84 166.86 2.8K
15:13 166.84 166.84 166.84 166.84 0.3K
15:14 166.83 166.83 166.83 166.83 0.2K
15:15 166.83 166.83 166.83 166.83 1.5K
15:16 166.79 166.80 166.79 166.80 1.0K
15:19 166.74 166.74 166.74 166.74 1.2K
15:20 166.74 166.74 166.71 166.71 1.7K
15:21 166.66 166.66 166.38 166.38 1.9K
15:22 166.61 166.61 166.61 166.61 2.8K
15:27 166.57 166.66 166.57 166.66 0.5K
15:29 166.73 166.73 166.73 166.73 0.8K
15:32 166.76 166.76 166.76 166.76 0.9K
15:34 166.78 166.80 166.78 166.78 0.8K
15:35 166.78 166.84 166.78 166.84 1.8K
15:36 166.85 166.99 166.85 166.99 4.1K
15:41 167.03 167.03 167.03 167.03 0.4K
15:42 167.03 167.07 167.03 167.07 2.5K
15:43 167.11 167.11 167.11 167.11 0.8K
15:45 167.02 167.10 167.02 167.10 2.3K
15:46 167.11 167.11 167.11 167.11 3.4K
15:48 167.10 167.10 167.02 167.02 2.7K
15:49 167.10 167.10 167.00 167.00 5.6K
15:50 167.08 167.08 166.80 166.87 10.1K
15:51 166.84 166.84 166.84 166.84 1.4K
15:52 166.80 166.85 166.74 166.85 2.0K
15:53 166.85 166.95 166.82 166.95 1.5K
15:54 166.84 166.94 166.84 166.94 4.8K
15:55 166.97 167.27 166.97 167.18 5.3K
15:56 167.16 167.23 167.11 167.11 3.7K
15:57 167.17 167.19 167.09 167.09 7.9K
15:58 167.05 167.13 167.05 167.08 4.6K
15:59 167.11 167.30 167.11 167.30 60.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available