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
09:33 173.54 173.54 173.54 173.54 2.2K
09:39 173.54 173.54 173.54 173.54 0.3K
09:44 172.72 172.72 172.72 172.72 0.4K
09:45 172.83 172.83 172.82 172.82 0.2K
09:46 172.72 172.72 172.72 172.72 0.2K
09:49 172.72 172.72 172.72 172.72 0.3K
09:50 172.37 172.37 172.35 172.35 1.1K
09:55 172.69 172.69 172.69 172.69 0.2K
09:56 172.72 172.72 172.33 172.72 8.9K
09:58 172.72 172.83 172.43 172.83 1.9K
09:59 172.83 172.83 172.32 172.83 1.2K
10:01 172.38 172.38 172.38 172.38 0.5K
10:04 172.30 172.30 172.30 172.30 1.7K
10:05 172.83 172.83 172.83 172.83 0.9K
10:06 172.35 172.35 172.35 172.35 2.8K
10:09 171.93 171.93 171.93 171.93 2.9K
10:12 171.91 171.91 171.88 171.88 0.8K
10:15 171.89 171.89 171.89 171.89 1.8K
10:16 171.88 171.88 171.88 171.88 1.3K
10:19 171.71 171.71 171.71 171.71 0.7K
10:20 171.61 171.61 171.61 171.61 1.8K
10:26 171.56 171.56 171.28 171.28 3.2K
10:34 171.39 171.39 171.39 171.39 0.4K
10:35 171.62 171.62 171.62 171.62 0.2K
10:36 171.38 171.38 171.38 171.38 1.4K
10:43 171.79 171.79 171.79 171.79 1.1K
10:48 171.41 171.41 171.41 171.41 0.3K
10:50 171.61 171.61 171.61 171.61 1.1K
10:57 171.47 171.47 171.47 171.47 0.2K
11:00 171.47 171.47 171.47 171.47 0.4K
11:01 171.47 171.47 171.40 171.40 1.2K
11:02 171.47 171.47 171.47 171.47 0.4K
11:03 171.33 171.33 170.94 170.94 5.1K
11:04 170.90 170.93 170.90 170.93 1.2K
11:13 171.02 171.19 170.93 171.14 4.9K
11:14 171.08 171.08 170.97 170.97 1.2K
11:15 170.79 170.79 170.59 170.59 1.0K
11:16 170.68 170.68 170.68 170.68 0.9K
11:18 170.63 170.63 170.56 170.56 1.0K
11:19 170.57 170.57 170.57 170.57 0.5K
11:21 170.87 170.87 170.87 170.87 1.4K
11:23 170.77 170.77 170.77 170.77 0.5K
11:24 170.66 170.66 170.66 170.66 3.6K
11:30 170.45 170.45 170.45 170.45 0.2K
11:31 170.22 170.22 170.22 170.22 0.9K
11:33 170.59 170.59 170.59 170.59 0.2K
11:34 170.55 170.55 170.55 170.55 0.2K
11:35 170.62 170.62 170.62 170.62 1.2K
11:38 170.68 170.68 170.68 170.68 0.4K
11:40 170.68 170.68 170.68 170.68 0.7K
11:41 170.68 170.68 170.68 170.68 0.5K
11:42 170.79 170.79 170.57 170.57 0.9K
11:43 170.79 170.79 170.79 170.79 0.2K
11:45 170.79 170.79 170.79 170.79 0.9K
11:46 170.98 170.98 170.98 170.98 0.6K
11:50 171.03 171.03 171.03 171.03 0.1K
11:51 171.07 171.14 171.07 171.14 1.2K
11:53 171.02 171.02 171.02 171.02 1.6K
11:55 170.93 170.93 170.93 170.93 0.3K
11:57 170.88 170.88 170.88 170.88 0.3K
12:00 170.92 170.92 170.92 170.92 1.1K
12:08 170.81 170.82 170.81 170.82 1.9K
12:09 170.81 170.81 170.81 170.81 0.5K
12:10 170.81 170.81 170.81 170.81 1.6K
12:13 170.85 170.91 170.85 170.91 1.8K
12:14 171.47 171.47 171.40 171.40 2.8K
12:15 171.37 171.37 171.37 171.37 0.2K
12:17 171.50 171.75 171.50 171.75 1.4K
12:19 171.78 171.78 171.78 171.78 0.4K
12:21 171.76 171.76 171.76 171.76 1.3K
12:22 171.88 171.88 171.88 171.88 0.6K
12:24 172.00 172.00 172.00 172.00 0.3K
12:26 172.04 172.04 172.04 172.04 1.1K
12:31 172.19 172.19 172.19 172.19 2.2K
12:36 172.27 172.27 172.27 172.27 0.6K
12:42 172.35 172.35 172.35 172.35 0.2K
12:43 172.28 172.28 172.28 172.28 2.5K
12:44 172.30 172.30 172.30 172.30 1.1K
12:45 172.43 172.43 172.43 172.43 0.3K
12:46 172.38 172.38 172.38 172.38 0.7K
12:47 172.44 172.45 172.44 172.44 2.3K
12:48 172.45 172.47 172.44 172.47 1.6K
12:49 172.48 172.48 172.48 172.48 0.6K
12:51 172.47 172.47 172.47 172.47 1.4K
12:57 172.54 172.54 172.54 172.54 0.3K
12:58 172.53 172.53 172.53 172.53 0.5K
12:59 172.55 172.58 172.55 172.58 6.5K
13:00 172.55 173.03 172.55 172.94 23.2K
13:01 173.03 173.03 172.68 172.95 24.9K
13:02 172.96 173.46 172.96 173.32 4.9K
13:03 173.28 173.28 173.28 173.28 0.7K
13:04 173.24 173.24 172.88 172.88 4.4K
13:11 173.07 173.07 173.06 173.06 0.5K
13:13 173.06 173.06 173.06 173.06 0.1K
13:14 172.97 172.97 172.97 172.97 1.0K
13:17 172.90 172.90 172.90 172.90 0.2K
13:18 172.82 172.82 172.78 172.78 1.3K
13:21 172.72 172.72 172.72 172.72 1.7K
13:23 172.94 172.94 172.94 172.94 0.8K
13:26 172.79 173.04 172.79 173.03 1.6K
13:29 172.97 172.97 172.95 172.95 0.5K
13:30 172.95 173.05 172.95 173.05 2.9K
13:31 173.05 173.05 173.05 173.05 1.9K
13:33 173.08 173.08 173.08 173.08 0.5K
13:35 173.05 173.19 173.05 173.19 4.0K
13:36 173.13 173.13 173.13 173.13 0.2K
13:37 172.97 172.97 172.97 172.97 0.5K
13:38 173.17 173.25 173.17 173.24 3.0K
13:52 173.39 173.39 173.39 173.39 0.7K
13:56 173.18 173.18 173.18 173.18 1.7K
14:01 173.14 173.14 173.14 173.14 0.5K
14:02 173.15 173.16 172.86 172.86 2.5K
14:03 172.56 172.56 172.46 172.46 1.1K
14:05 172.32 172.32 172.32 172.32 2.6K
14:11 172.58 172.58 172.58 172.58 0.3K
14:13 172.54 172.54 172.54 172.54 0.8K
14:14 172.42 172.42 172.42 172.42 1.6K
14:20 172.32 172.32 172.32 172.32 1.3K
14:24 172.50 172.50 172.50 172.50 0.2K
14:26 172.23 172.23 172.08 172.08 1.8K
14:29 172.14 172.14 172.14 172.14 0.7K
14:33 172.45 172.50 172.45 172.50 2.2K
14:36 172.67 172.67 172.67 172.67 0.7K
14:38 172.63 172.63 172.63 172.63 0.3K
14:41 172.35 172.35 172.32 172.32 1.7K
14:48 172.67 172.67 172.67 172.67 0.8K
14:51 172.67 172.67 172.67 172.67 2.2K
14:54 172.75 172.75 172.75 172.75 0.4K
14:55 172.50 172.82 172.50 172.82 1.5K
14:56 172.77 172.87 172.77 172.87 0.8K
14:58 172.78 172.78 172.78 172.78 0.9K
15:00 172.60 172.60 172.49 172.49 2.6K
15:01 172.44 172.44 172.44 172.44 1.2K
15:03 172.11 172.11 172.11 172.11 1.9K
15:06 171.84 171.84 171.84 171.84 0.2K
15:07 171.78 171.78 171.78 171.78 2.2K
15:12 171.84 171.84 171.84 171.84 0.6K
15:13 171.83 171.83 171.83 171.83 1.5K
15:15 171.72 171.72 171.72 171.72 2.7K
15:17 171.80 171.80 171.80 171.80 1.1K
15:19 171.57 171.57 171.57 171.57 0.5K
15:20 171.57 171.57 171.57 171.57 3.4K
15:25 171.78 171.78 171.78 171.78 0.2K
15:26 171.88 171.88 171.88 171.88 0.6K
15:28 171.79 171.79 171.79 171.79 1.0K
15:30 171.83 171.83 171.53 171.53 4.1K
15:31 171.57 171.57 171.30 171.30 1.9K
15:34 171.33 171.33 171.32 171.32 0.8K
15:35 171.31 171.36 171.31 171.36 1.3K
15:36 171.39 171.39 171.28 171.34 2.4K
15:37 171.33 171.35 171.33 171.35 1.4K
15:40 171.33 171.33 171.29 171.29 1.0K
15:41 171.31 171.31 171.31 171.31 0.7K
15:42 171.27 171.27 171.27 171.27 0.4K
15:43 171.27 171.36 171.27 171.36 4.8K
15:44 171.33 171.34 171.33 171.34 1.2K
15:45 171.34 171.34 171.31 171.31 2.4K
15:47 171.22 171.22 171.01 171.01 2.6K
15:48 171.10 171.10 171.07 171.07 1.1K
15:49 171.16 171.16 171.12 171.12 3.9K
15:50 170.93 170.93 170.93 170.93 0.7K
15:51 170.92 170.92 170.92 170.92 2.0K
15:52 170.84 170.84 170.83 170.83 2.2K
15:53 170.82 170.89 170.79 170.89 2.9K
15:54 171.02 171.02 170.89 170.91 13.2K
15:55 170.89 170.91 170.75 170.75 3.8K
15:56 170.69 170.69 170.54 170.58 8.4K
15:57 170.69 170.76 170.64 170.69 3.4K
15:58 170.66 170.76 170.66 170.70 7.9K
15:59 170.75 170.81 170.64 170.72 111.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available