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
09:35 165.27 165.27 164.50 164.50 2.0K
09:43 164.77 164.77 164.77 164.77 1.3K
10:01 164.76 164.76 164.76 164.76 0.3K
10:02 164.60 164.94 164.60 164.94 1.8K
10:03 164.94 164.94 164.88 164.88 0.6K
10:06 164.92 164.92 164.92 164.92 0.7K
10:15 164.77 164.77 164.77 164.77 2.2K
10:24 165.03 165.03 165.03 165.03 0.4K
10:26 164.96 165.00 164.96 165.00 3.5K
10:28 165.04 165.04 165.04 165.04 0.5K
10:31 165.25 165.25 165.07 165.07 3.5K
10:32 164.88 164.88 164.88 164.88 2.9K
10:34 164.95 164.95 164.95 164.95 7.9K
10:38 164.95 164.95 164.95 164.95 0.3K
10:40 164.95 164.95 164.95 164.95 1.1K
10:42 164.83 164.83 164.83 164.83 0.5K
10:43 164.80 164.96 164.80 164.96 3.0K
10:48 165.28 165.28 165.28 165.28 0.5K
10:49 165.28 165.28 165.28 165.28 1.0K
10:51 165.28 165.29 165.28 165.29 2.2K
10:52 165.29 165.29 165.29 165.29 2.7K
10:54 165.74 165.74 165.74 165.74 0.4K
10:55 165.67 165.92 165.67 165.92 0.7K
10:56 165.92 165.92 165.92 165.92 0.3K
10:57 165.53 165.75 165.53 165.65 0.7K
10:58 165.74 165.74 165.34 165.39 2.8K
10:59 165.48 165.48 165.48 165.48 0.5K
11:01 165.37 165.37 165.37 165.37 0.7K
11:02 165.37 165.37 165.37 165.37 1.4K
11:12 165.71 165.71 165.71 165.71 3.2K
11:16 165.42 165.42 165.42 165.42 3.5K
11:17 165.21 165.21 165.11 165.11 2.1K
11:18 165.22 165.22 165.22 165.22 0.2K
11:19 165.09 165.09 165.07 165.07 2.1K
11:20 164.97 164.97 164.97 164.97 0.3K
11:21 164.82 164.82 164.76 164.76 3.5K
11:23 165.03 165.03 165.03 165.03 1.0K
11:27 165.08 165.08 165.08 165.08 0.6K
11:28 165.02 165.02 165.02 165.02 0.3K
11:29 165.18 165.18 165.18 165.18 0.3K
11:30 165.01 165.01 165.01 165.01 0.1K
11:31 165.01 165.01 165.00 165.00 0.6K
11:33 164.92 164.92 164.92 164.92 1.1K
11:36 164.72 164.74 164.72 164.72 7.9K
11:55 165.55 165.55 165.55 165.55 1.4K
11:56 165.36 165.53 165.36 165.53 1.4K
12:01 165.53 165.53 165.53 165.53 0.6K
12:04 165.46 165.52 165.46 165.52 0.6K
12:05 165.54 165.54 165.54 165.54 0.3K
12:06 165.59 165.59 165.54 165.54 2.1K
12:10 165.42 165.42 165.42 165.42 1.3K
12:11 165.26 165.26 165.26 165.26 3.2K
12:19 165.20 165.20 165.20 165.20 1.3K
12:22 165.18 165.18 165.18 165.18 1.7K
12:27 165.25 165.25 165.25 165.25 1.1K
12:29 165.33 165.33 165.33 165.33 0.1K
12:30 165.30 165.30 165.30 165.30 0.2K
12:31 165.35 165.35 165.35 165.35 0.8K
12:37 165.24 165.24 165.24 165.24 0.5K
12:39 165.41 165.41 165.41 165.41 0.4K
12:40 165.42 165.42 165.42 165.42 0.5K
12:42 165.49 165.49 165.49 165.49 0.4K
12:43 165.42 165.42 165.42 165.42 3.2K
12:46 165.07 165.07 165.07 165.07 0.8K
12:48 165.12 165.12 165.12 165.12 0.6K
12:51 165.25 165.25 165.25 165.25 0.4K
12:53 165.29 165.40 165.29 165.40 1.8K
12:54 165.34 165.34 165.34 165.34 0.3K
12:58 165.34 165.34 165.34 165.34 0.2K
12:59 165.34 165.35 165.34 165.35 0.7K
13:01 165.39 165.39 165.39 165.39 1.4K
13:04 165.43 165.43 165.43 165.43 1.1K
13:08 165.58 165.58 165.58 165.58 1.2K
13:16 165.57 165.57 165.57 165.57 1.0K
13:28 165.35 165.35 165.35 165.35 1.7K
13:29 165.40 165.40 165.40 165.40 0.6K
13:31 165.34 165.34 165.34 165.34 2.0K
13:34 165.46 165.46 165.46 165.46 0.4K
13:36 165.54 165.54 165.54 165.54 1.1K
13:38 165.47 165.55 165.47 165.47 1.7K
13:39 165.55 165.55 165.55 165.55 0.2K
13:40 165.56 165.56 165.56 165.56 0.1K
13:41 165.56 165.56 165.56 165.56 2.4K
13:42 165.39 165.39 165.39 165.39 2.5K
13:43 165.54 165.54 165.54 165.54 0.3K
13:46 165.56 165.56 165.56 165.56 0.4K
13:47 165.44 165.44 165.44 165.44 0.4K
13:49 165.43 165.43 165.43 165.43 0.6K
13:51 165.34 165.34 165.27 165.27 5.1K
13:53 165.06 165.06 165.06 165.06 2.0K
13:56 165.01 165.01 165.01 165.01 0.1K
13:58 165.00 165.00 165.00 165.00 0.3K
13:59 165.00 165.00 165.00 165.00 0.2K
14:00 165.00 165.00 165.00 165.00 0.2K
14:01 164.99 164.99 164.99 164.99 0.3K
14:02 165.00 165.00 165.00 165.00 0.2K
14:03 165.01 165.01 165.01 165.01 2.2K
14:09 165.14 165.14 165.07 165.07 0.5K
14:11 165.11 165.11 164.85 164.85 3.1K
14:12 164.87 164.87 164.85 164.85 0.6K
14:13 164.80 164.80 164.80 164.80 0.9K
14:15 164.83 164.83 164.83 164.83 0.1K
14:16 164.90 164.90 164.90 164.90 1.3K
14:19 165.05 165.05 165.05 165.05 0.6K
14:22 164.83 164.83 164.83 164.83 0.4K
14:23 165.01 165.01 165.01 165.01 1.2K
14:27 165.01 165.01 165.01 165.01 2.1K
14:31 165.05 165.11 165.05 165.11 0.6K
14:32 165.15 165.15 165.15 165.15 0.7K
14:35 165.11 165.11 165.11 165.11 0.3K
14:36 165.32 165.32 165.32 165.32 0.4K
14:38 165.09 165.09 165.09 165.09 0.5K
14:40 165.09 165.09 165.09 165.09 2.2K
14:41 165.05 165.05 165.05 165.05 1.4K
14:43 165.17 165.17 165.00 165.00 0.4K
14:45 165.10 165.10 164.97 164.97 1.3K
14:46 164.99 164.99 164.96 164.96 1.9K
14:47 164.95 165.00 164.93 164.93 2.7K
14:49 164.89 164.89 164.83 164.83 2.5K
14:54 164.87 164.87 164.81 164.81 1.0K
14:56 164.78 164.78 164.78 164.78 1.1K
15:01 164.82 164.82 164.82 164.82 0.3K
15:02 164.78 164.78 164.78 164.78 0.4K
15:03 164.72 164.72 164.68 164.68 4.1K
15:05 164.61 164.61 164.61 164.61 1.5K
15:08 164.73 164.73 164.73 164.73 0.4K
15:09 164.75 164.84 164.72 164.84 1.0K
15:10 164.92 164.92 164.92 164.92 0.8K
15:11 164.76 164.76 164.76 164.76 0.4K
15:13 164.91 164.91 164.72 164.76 0.8K
15:14 164.75 164.75 164.75 164.75 0.7K
15:16 164.76 164.90 164.69 164.69 1.7K
15:17 164.67 164.67 164.67 164.67 0.8K
15:18 164.66 164.66 164.66 164.66 0.7K
15:20 164.85 164.85 164.85 164.85 1.1K
15:22 164.76 164.98 164.76 164.98 2.4K
15:23 164.91 164.91 164.91 164.91 0.6K
15:25 164.91 165.02 164.91 165.02 1.1K
15:26 165.00 165.00 165.00 165.00 1.5K
15:27 165.23 165.23 165.23 165.23 0.5K
15:28 165.12 165.23 165.12 165.23 0.6K
15:29 165.12 165.22 165.12 165.22 2.3K
15:30 165.11 165.11 165.00 165.00 3.0K
15:31 165.00 165.00 165.00 165.00 2.1K
15:34 165.00 165.03 165.00 165.03 2.7K
15:35 164.96 164.96 164.96 164.96 0.7K
15:36 164.96 164.96 164.96 164.96 0.4K
15:37 164.95 164.95 164.95 164.95 1.8K
15:38 164.94 164.94 164.94 164.94 0.6K
15:39 164.93 164.93 164.92 164.92 2.3K
15:40 164.93 164.93 164.93 164.93 0.5K
15:41 165.03 165.03 165.03 165.03 1.3K
15:42 165.03 165.03 164.93 164.93 1.9K
15:44 164.93 165.03 164.93 165.03 1.7K
15:45 165.03 165.03 164.94 164.94 1.8K
15:46 165.03 165.03 164.95 164.97 0.9K
15:47 165.11 165.11 165.07 165.07 2.1K
15:48 165.13 165.13 165.06 165.06 3.0K
15:49 165.01 165.01 165.01 165.01 2.6K
15:50 164.93 164.93 164.88 164.88 2.5K
15:51 164.75 164.83 164.75 164.75 2.3K
15:52 164.74 164.74 164.74 164.74 1.5K
15:53 164.66 164.77 164.66 164.70 2.9K
15:54 164.79 164.79 164.73 164.77 3.9K
15:55 164.77 164.84 164.76 164.80 4.9K
15:56 164.82 164.82 164.74 164.74 4.9K
15:57 164.76 164.91 164.76 164.87 4.3K
15:58 164.84 164.95 164.82 164.87 7.9K
15:59 164.98 165.01 164.83 164.83 66.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available