FTI Consulting

FCN
🏛️ usa →
161.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 166.00 169.00 166.00 169.00 5.2K
09:31 169.00 169.00 169.00 169.00 9.8K
09:32 169.02 169.85 169.02 169.37 14.0K
09:33 169.98 170.39 169.36 169.36 2.2K
09:34 169.36 169.59 168.00 168.00 3.4K
09:35 168.82 169.38 168.82 169.02 2.6K
09:36 169.02 169.02 169.02 169.02 0.7K
09:37 170.43 171.00 169.71 171.00 16.5K
09:38 170.52 171.67 170.52 171.21 5.4K
09:39 170.98 171.45 170.69 171.45 4.3K
09:40 170.70 171.23 170.70 171.23 9.4K
09:41 170.94 171.18 170.52 170.61 7.7K
09:42 170.61 171.01 170.61 170.95 3.9K
09:43 170.75 171.16 170.50 171.05 7.5K
09:44 171.00 171.10 170.50 171.10 6.1K
09:45 171.05 171.44 170.98 171.44 4.9K
09:46 172.25 172.25 171.42 171.42 13.7K
09:47 171.40 172.00 171.29 172.00 6.5K
09:48 172.26 172.26 172.26 172.26 1.2K
09:49 171.93 171.93 171.20 171.20 8.8K
09:50 171.59 171.60 171.59 171.60 2.2K
09:51 170.48 170.90 170.42 170.48 1.3K
09:52 170.72 170.72 170.52 170.52 0.8K
09:53 170.34 170.42 169.25 169.25 10.2K
09:54 169.82 169.82 169.82 169.82 0.8K
09:55 170.61 170.61 170.61 170.61 2.4K
09:56 169.93 169.93 169.72 169.72 1.0K
09:57 169.34 169.34 168.80 168.80 2.5K
09:58 168.51 168.51 168.51 168.51 1.0K
09:59 168.80 168.80 168.37 168.53 3.0K
10:00 168.32 168.36 168.29 168.36 1.0K
10:01 168.61 168.61 168.61 168.61 2.3K
10:02 168.63 168.63 168.55 168.55 3.1K
10:03 168.76 168.76 168.49 168.49 0.7K
10:04 168.96 168.96 168.32 168.32 7.1K
10:05 168.32 168.71 168.32 168.55 5.4K
10:06 168.64 168.78 168.58 168.70 9.2K
10:08 168.33 168.33 168.33 168.33 0.5K
10:09 168.54 170.28 168.54 170.28 6.8K
10:11 170.98 171.68 170.79 170.79 13.0K
10:12 170.42 170.76 170.42 170.76 0.9K
10:13 170.71 170.97 170.21 170.21 8.4K
10:14 170.19 170.19 169.06 169.06 2.7K
10:16 169.41 170.85 169.41 170.85 7.3K
10:17 170.72 170.72 168.89 168.89 2.7K
10:20 168.88 169.16 168.84 169.16 4.2K
10:21 169.00 169.48 169.00 169.48 0.7K
10:22 169.48 169.48 169.48 169.48 1.1K
10:24 169.11 169.11 169.11 169.11 1.6K
10:26 169.55 169.70 169.41 169.41 3.5K
10:27 169.41 169.72 169.41 169.72 2.1K
10:28 169.82 170.22 169.82 170.22 2.4K
10:29 169.91 171.55 169.91 171.55 16.3K
10:30 171.58 171.58 171.58 171.58 3.9K
10:31 171.95 172.00 171.88 172.00 2.9K
10:32 172.00 172.19 172.00 172.12 3.1K
10:33 172.13 172.13 172.04 172.04 1.8K
10:34 172.31 173.13 172.31 172.94 4.6K
10:35 172.91 173.00 172.87 172.87 3.8K
10:36 172.96 173.00 172.83 172.83 14.1K
10:37 172.93 173.01 170.96 171.08 8.6K
10:39 172.72 172.91 172.72 172.91 1.7K
10:40 173.14 173.31 173.14 173.31 1.7K
10:41 173.48 173.48 173.48 173.48 1.3K
10:42 173.64 173.64 173.64 173.64 1.9K
10:43 173.65 173.84 173.65 173.84 2.2K
10:44 174.47 174.47 173.98 173.98 9.8K
10:46 173.13 173.13 173.13 173.13 1.8K
10:50 173.28 173.28 173.28 173.28 1.2K
10:53 172.92 172.92 172.92 172.92 0.4K
10:55 172.99 172.99 172.99 172.99 0.7K
10:58 173.38 173.81 173.17 173.17 15.8K
10:59 173.17 173.42 173.04 173.04 2.4K
11:00 173.32 173.32 173.32 173.32 1.2K
11:01 173.70 174.41 173.70 174.41 2.4K
11:04 174.10 174.10 174.10 174.10 3.4K
11:08 174.64 174.65 174.42 174.65 2.4K
11:09 174.72 175.05 174.72 175.05 4.7K
11:10 176.04 176.22 175.76 176.22 4.3K
11:11 176.15 176.15 175.89 176.00 6.6K
11:12 176.00 176.18 175.91 176.03 6.9K
11:13 175.90 176.21 175.90 176.16 18.3K
11:14 176.21 176.37 176.16 176.16 2.5K
11:17 176.37 176.37 176.37 176.37 2.4K
11:19 175.69 175.69 175.58 175.58 3.8K
11:21 175.26 175.26 175.26 175.26 1.5K
11:23 174.93 175.52 174.66 175.10 3.9K
11:25 174.97 174.97 174.94 174.94 0.6K
11:26 175.00 175.00 175.00 175.00 2.1K
11:28 174.82 174.82 174.82 174.82 0.8K
11:29 174.52 174.52 174.31 174.45 2.4K
11:31 174.03 174.15 174.03 174.15 3.5K
11:33 174.11 174.11 173.68 173.68 5.2K
11:34 173.37 173.64 173.37 173.64 1.0K
11:35 173.64 173.64 173.64 173.64 0.3K
11:36 173.62 173.62 173.61 173.62 1.2K
11:37 174.07 174.07 174.07 174.07 0.4K
11:38 174.39 174.39 174.08 174.08 7.8K
11:40 174.40 174.40 174.40 174.40 1.5K
11:45 173.97 173.97 173.97 173.97 4.2K
11:51 174.93 174.93 174.67 174.67 3.0K
11:52 174.71 174.71 174.71 174.71 1.4K
11:53 174.81 174.81 174.81 174.81 3.0K
11:58 175.02 175.02 175.02 175.02 0.8K
11:59 174.62 174.62 174.62 174.62 4.7K
12:03 174.34 174.34 174.34 174.34 0.3K
12:04 174.64 174.64 174.64 174.64 0.1K
12:05 175.15 175.15 175.11 175.11 3.0K
12:06 175.08 175.08 175.08 175.08 0.7K
12:10 175.20 175.32 175.20 175.32 1.9K
12:11 175.10 175.17 175.10 175.17 1.0K
12:12 175.25 175.64 174.91 175.64 5.8K
12:13 176.00 176.00 176.00 176.00 0.5K
12:14 175.45 175.45 175.45 175.45 0.3K
12:15 175.31 175.31 175.31 175.31 1.1K
12:16 175.49 175.49 175.49 175.49 0.4K
12:18 175.49 175.62 175.41 175.62 3.7K
12:19 175.47 175.47 175.47 175.47 0.5K
12:20 175.63 175.63 175.63 175.63 0.1K
12:22 175.71 175.75 175.71 175.75 1.7K
12:23 175.76 175.76 175.63 175.63 1.7K
12:25 175.82 175.82 175.39 175.50 14.1K
12:26 175.50 175.59 175.18 175.42 7.1K
12:28 175.24 175.24 175.24 175.24 1.4K
12:31 175.31 176.05 175.31 176.05 3.7K
12:32 176.03 176.03 176.03 176.03 0.6K
12:33 176.04 176.04 176.04 176.04 1.4K
12:35 176.12 176.12 176.12 176.12 0.3K
12:36 175.65 175.65 175.65 175.65 5.1K
12:38 174.69 174.69 174.69 174.69 1.6K
12:40 175.06 175.06 175.06 175.06 0.4K
12:42 175.35 175.35 175.35 175.35 0.4K
12:43 175.36 175.36 175.36 175.36 0.2K
12:44 175.68 175.71 175.48 175.71 1.3K
12:46 175.08 175.08 175.08 175.08 4.2K
12:47 175.10 175.10 175.10 175.10 1.4K
12:51 175.38 175.43 175.11 175.11 4.4K
12:52 175.84 175.84 175.84 175.84 0.6K
12:55 175.80 175.80 175.68 175.68 1.3K
12:57 175.46 175.46 175.46 175.46 2.9K
12:58 175.26 175.26 175.26 175.26 3.1K
12:59 175.41 175.58 175.40 175.58 2.8K
13:00 175.74 175.74 175.74 175.74 1.5K
13:01 175.91 175.91 175.91 175.91 1.7K
13:04 176.33 176.57 176.33 176.57 2.6K
13:05 176.41 176.70 176.41 176.43 26.7K
13:10 176.24 176.37 176.24 176.37 0.7K
13:11 176.25 176.25 175.66 175.66 5.2K
13:12 175.54 175.54 174.61 174.61 2.8K
13:13 173.84 173.84 173.84 173.84 2.1K
13:14 173.79 173.79 172.89 172.89 10.8K
13:15 172.15 172.62 171.57 171.68 3.0K
13:16 172.14 172.14 172.14 172.14 4.2K
13:18 172.40 172.85 172.40 172.85 0.7K
13:19 172.71 172.71 172.71 172.71 0.8K
13:20 173.15 173.15 172.71 172.71 0.2K
13:21 172.98 172.98 172.98 172.98 0.2K
13:22 172.98 172.98 172.69 172.92 0.5K
13:23 172.70 172.77 172.70 172.77 4.2K
13:24 173.00 173.00 172.63 172.63 6.8K
13:25 172.63 172.98 172.19 172.98 7.9K
13:27 172.86 173.08 172.86 173.08 2.2K
13:28 173.00 173.00 173.00 173.00 0.9K
13:29 172.71 173.10 172.71 173.10 8.5K
13:30 173.04 173.04 172.83 172.83 1.9K
13:31 172.79 172.79 172.79 172.79 0.4K
13:32 172.87 173.05 172.87 173.05 8.7K
13:33 173.32 173.32 173.32 173.32 2.9K
13:34 174.01 174.01 173.67 173.67 0.5K
13:35 174.15 174.15 173.79 173.79 1.3K
13:36 173.75 173.75 173.46 173.46 1.8K
13:37 174.13 174.13 173.55 173.55 1.6K
13:43 173.09 173.09 173.09 173.09 0.5K
13:44 173.28 173.28 173.28 173.28 0.6K
13:45 173.48 173.48 173.39 173.39 2.4K
13:50 173.98 173.98 173.98 173.98 1.0K
13:53 174.13 174.13 174.13 174.13 1.0K
13:58 174.12 174.12 174.12 174.12 0.5K
14:00 174.19 174.19 174.19 174.19 0.4K
14:01 174.19 174.19 174.19 174.19 0.6K
14:03 174.41 174.41 174.41 174.41 0.4K
14:05 174.45 175.09 174.45 175.04 3.4K
14:08 174.48 174.48 174.48 174.48 5.0K
14:10 174.44 174.44 174.44 174.44 0.3K
14:11 174.39 174.39 174.39 174.39 1.7K
14:12 174.26 174.26 174.15 174.15 1.1K
14:14 174.42 174.42 174.42 174.42 1.3K
14:16 174.40 174.40 174.37 174.37 0.3K
14:18 174.80 174.80 174.80 174.80 2.7K
14:19 174.79 174.79 174.61 174.61 1.1K
14:21 175.14 175.14 175.14 175.14 1.2K
14:24 175.07 175.07 175.07 175.07 0.4K
14:26 175.11 175.11 175.11 175.11 1.8K
14:31 174.74 174.94 174.74 174.94 3.0K
14:32 174.96 174.96 174.96 174.96 1.2K
14:36 175.12 175.12 175.12 175.12 1.2K
14:39 175.12 175.13 174.93 175.13 1.2K
14:40 174.69 174.69 174.69 174.69 4.0K
14:41 174.50 174.77 174.50 174.77 2.7K
14:45 174.81 174.81 174.81 174.81 1.8K
14:49 174.98 174.98 174.98 174.98 0.6K
14:50 174.74 174.74 174.74 174.74 0.9K
14:53 174.84 174.84 174.84 174.84 0.9K
14:54 174.78 174.78 174.61 174.78 14.0K
14:55 174.95 174.95 174.70 174.70 4.5K
14:56 174.70 174.70 174.70 174.70 0.2K
14:57 173.86 174.47 173.86 174.47 4.4K
14:59 174.44 174.44 174.44 174.44 0.5K
15:01 174.38 174.38 174.38 174.38 0.4K
15:02 174.71 174.71 174.33 174.53 2.3K
15:04 174.20 174.20 174.20 174.20 2.8K
15:05 174.20 174.28 174.20 174.28 2.2K
15:06 174.21 174.41 174.21 174.41 0.6K
15:07 174.43 174.43 174.43 174.43 0.8K
15:08 174.30 174.48 174.11 174.48 0.7K
15:09 174.48 174.87 174.16 174.16 3.4K
15:11 174.55 174.71 174.49 174.71 1.7K
15:12 174.78 174.78 174.27 174.27 6.8K
15:13 173.97 173.97 173.97 173.97 2.8K
15:14 173.78 173.78 173.78 173.78 0.2K
15:15 173.64 174.02 173.64 174.02 1.9K
15:16 173.86 173.86 173.86 173.86 0.8K
15:17 173.80 173.80 173.80 173.80 0.6K
15:18 173.63 174.04 173.19 173.24 5.6K
15:19 173.23 173.61 172.97 172.97 3.2K
15:20 173.31 173.31 173.21 173.22 1.4K
15:22 173.18 173.18 173.18 173.18 0.4K
15:23 173.20 173.39 173.20 173.39 3.1K
15:24 173.35 173.36 172.83 173.12 7.2K
15:26 173.30 173.30 173.30 173.30 0.2K
15:27 173.12 173.18 173.11 173.11 1.5K
15:28 173.21 173.21 173.21 173.21 1.1K
15:29 173.02 173.02 173.02 173.02 0.8K
15:30 173.26 173.26 173.26 173.26 1.5K
15:31 173.58 173.58 173.54 173.54 2.4K
15:32 173.44 173.44 173.34 173.34 0.7K
15:33 173.69 173.80 173.69 173.79 1.2K
15:34 173.82 173.82 173.75 173.75 3.9K
15:35 173.57 173.57 173.14 173.14 4.7K
15:36 173.14 173.14 173.14 173.14 0.1K
15:37 173.11 173.11 173.11 173.11 1.2K
15:40 173.14 173.18 173.08 173.18 3.1K
15:43 173.39 173.47 173.33 173.47 8.3K
15:44 173.48 173.48 173.48 173.48 0.7K
15:45 173.59 173.59 173.35 173.35 4.6K
15:46 173.34 173.34 173.34 173.34 0.2K
15:47 173.05 173.51 173.05 173.51 3.8K
15:48 173.42 173.42 173.26 173.41 5.5K
15:50 172.98 173.09 172.79 172.79 3.1K
15:51 172.95 173.04 172.88 172.88 4.9K
15:52 172.86 172.86 172.86 172.86 2.8K
15:53 173.13 173.17 173.13 173.15 4.3K
15:54 173.35 173.61 173.35 173.40 3.5K
15:55 173.47 173.73 173.44 173.44 11.6K
15:56 173.61 173.88 173.61 173.81 8.0K
15:57 173.90 174.04 173.78 173.83 7.7K
15:58 173.88 173.88 173.41 173.41 19.8K
15:59 173.42 173.83 173.31 173.49 168.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available