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
09:35 170.92 170.92 170.92 170.92 2.0K
09:39 171.37 171.37 171.37 171.37 0.9K
09:45 170.54 170.54 170.54 170.54 0.6K
09:49 171.07 171.07 171.07 171.07 0.9K
09:57 171.15 171.15 171.15 171.15 2.0K
10:08 170.69 170.69 170.69 170.69 0.2K
10:11 170.69 170.95 170.60 170.60 1.4K
10:13 170.55 170.55 170.55 170.55 1.1K
10:16 170.02 170.02 169.45 169.45 3.7K
10:17 169.38 169.38 169.38 169.38 0.8K
10:18 169.64 169.64 169.64 169.64 2.6K
10:20 169.65 169.65 169.65 169.65 1.2K
10:26 169.98 169.98 169.98 169.98 2.4K
10:29 169.90 169.90 169.90 169.90 0.5K
10:32 169.99 169.99 169.99 169.99 1.2K
10:40 169.86 169.86 169.86 169.86 4.5K
10:52 169.88 169.88 169.88 169.88 0.1K
10:53 170.12 170.12 170.12 170.12 4.7K
11:04 169.40 169.50 169.40 169.50 3.4K
11:14 170.00 170.00 170.00 170.00 0.5K
11:16 170.12 170.18 170.12 170.18 0.9K
11:19 170.17 170.17 170.08 170.08 1.2K
11:21 170.07 170.07 170.07 170.07 0.8K
11:22 170.20 170.20 170.20 170.20 1.2K
11:24 170.20 170.20 170.20 170.20 1.0K
11:25 170.21 170.21 170.02 170.12 5.1K
11:28 170.24 170.24 170.24 170.24 1.6K
11:29 170.30 170.32 170.30 170.32 0.7K
11:32 170.28 170.28 170.28 170.28 1.0K
11:33 170.27 170.27 170.27 170.27 0.4K
11:35 170.26 170.26 170.26 170.26 0.6K
11:36 170.28 170.28 170.28 170.28 0.3K
11:37 170.28 170.28 170.28 170.28 0.3K
11:39 170.31 170.31 170.31 170.31 0.2K
11:40 170.32 170.32 170.32 170.32 1.6K
11:41 170.32 170.48 170.32 170.48 3.5K
11:43 170.66 170.66 170.66 170.66 0.7K
11:46 170.80 170.80 170.80 170.80 0.4K
11:48 170.81 170.81 170.81 170.81 0.4K
11:49 170.67 170.67 170.67 170.67 2.9K
11:50 170.74 170.74 170.74 170.74 0.3K
11:52 170.77 170.77 170.77 170.77 0.3K
11:53 170.65 170.65 170.65 170.65 1.6K
11:55 170.69 170.69 170.69 170.69 2.6K
11:56 170.88 170.88 170.88 170.88 2.5K
11:57 170.71 170.71 170.71 170.71 1.1K
12:00 170.78 170.84 170.78 170.84 1.2K
12:05 170.97 170.97 170.97 170.97 0.7K
12:07 170.93 170.93 170.93 170.93 0.2K
12:08 170.80 170.80 170.80 170.80 1.6K
12:10 170.77 170.77 170.77 170.77 0.6K
12:13 170.78 170.78 170.78 170.78 0.1K
12:14 170.70 170.70 170.70 170.70 0.2K
12:15 170.82 170.86 170.78 170.78 0.7K
12:16 170.79 170.93 170.78 170.93 2.4K
12:18 171.11 171.11 171.11 171.11 0.4K
12:19 170.95 170.95 170.95 170.95 0.7K
12:24 170.85 170.85 170.85 170.85 2.6K
12:25 170.85 170.85 170.85 170.85 1.9K
12:27 170.85 170.85 170.85 170.85 0.3K
12:28 171.03 171.03 171.03 171.03 2.2K
12:29 171.06 171.06 171.06 171.06 0.6K
12:35 171.07 171.07 170.90 170.90 0.8K
12:37 171.00 171.00 171.00 171.00 0.7K
12:38 171.14 171.14 171.14 171.14 0.6K
12:43 171.13 171.13 171.02 171.02 1.8K
12:44 171.01 171.01 171.01 171.01 3.7K
12:59 170.85 170.85 170.84 170.84 0.7K
13:00 170.84 170.84 170.50 170.50 2.1K
13:02 170.19 170.19 170.19 170.19 0.1K
13:03 170.22 170.50 170.22 170.50 3.7K
13:15 170.26 170.26 170.26 170.26 1.6K
13:16 170.25 170.44 170.25 170.44 2.7K
13:17 170.58 170.58 170.58 170.58 1.1K
13:19 170.70 170.70 170.70 170.70 0.7K
13:22 170.78 170.78 170.78 170.78 1.0K
13:24 170.78 170.78 170.78 170.78 0.1K
13:25 170.78 170.78 170.78 170.78 0.3K
13:26 170.78 170.78 170.56 170.56 8.7K
13:27 170.56 170.56 170.56 170.56 0.3K
13:28 170.57 170.57 170.57 170.57 0.7K
13:29 170.57 170.60 170.57 170.60 0.3K
13:31 170.61 170.61 170.61 170.61 0.7K
13:32 170.47 170.59 170.47 170.54 6.2K
13:38 170.57 170.57 170.57 170.57 3.5K
13:41 170.23 170.23 170.20 170.20 3.2K
13:42 170.19 170.19 170.19 170.19 0.6K
13:44 170.00 170.00 170.00 170.00 0.3K
13:45 170.05 170.05 170.05 170.05 0.1K
13:46 169.99 169.99 169.99 169.99 0.5K
13:50 169.70 169.70 169.70 169.70 1.5K
13:54 169.77 169.77 169.77 169.77 1.2K
13:56 169.82 170.12 169.82 170.12 4.4K
14:01 170.07 170.19 170.07 170.19 7.4K
14:04 170.30 170.31 170.30 170.31 0.8K
14:05 170.18 170.18 170.18 170.18 0.4K
14:07 170.34 170.34 170.30 170.30 2.9K
14:13 170.21 170.21 170.21 170.21 1.0K
14:18 170.42 170.42 170.42 170.42 0.5K
14:20 170.34 170.34 170.34 170.34 0.2K
14:21 170.29 170.33 170.29 170.33 0.5K
14:22 170.33 170.33 170.33 170.33 0.3K
14:23 170.33 170.33 170.33 170.33 0.4K
14:24 170.33 170.33 170.33 170.33 0.5K
14:26 170.33 170.33 170.32 170.32 2.6K
14:28 170.30 170.30 170.30 170.30 0.6K
14:29 170.30 170.30 170.30 170.30 0.2K
14:30 170.44 170.50 170.41 170.41 12.9K
14:31 170.41 170.41 170.41 170.41 0.6K
14:33 170.40 170.40 170.40 170.40 0.1K
14:34 170.39 170.39 170.39 170.39 0.6K
14:35 170.39 170.39 170.39 170.39 0.2K
14:36 170.39 170.39 170.39 170.39 0.4K
14:40 170.26 170.47 170.26 170.47 8.0K
14:42 170.41 170.41 170.41 170.41 0.2K
14:45 170.50 170.52 170.50 170.52 1.2K
14:46 170.49 170.52 170.49 170.52 0.5K
14:47 170.45 170.52 170.45 170.52 2.6K
14:49 170.46 170.48 170.46 170.48 3.6K
14:50 170.48 170.48 170.41 170.41 0.4K
14:51 170.46 170.47 170.46 170.47 0.6K
14:53 170.47 170.47 170.43 170.43 3.7K
14:54 170.40 170.40 170.37 170.37 5.3K
14:55 170.32 170.38 170.32 170.38 2.7K
14:56 170.40 170.40 170.40 170.40 0.6K
14:58 170.47 170.47 170.47 170.47 1.3K
14:59 170.50 170.50 170.50 170.50 1.4K
15:00 170.60 170.60 170.60 170.60 1.0K
15:01 170.57 170.57 170.50 170.54 0.7K
15:04 170.53 170.53 170.52 170.52 1.0K
15:06 170.51 170.51 170.51 170.51 1.2K
15:07 170.60 170.60 170.60 170.60 0.2K
15:08 170.60 170.60 170.60 170.60 0.4K
15:09 170.53 170.76 170.53 170.76 17.6K
15:10 170.59 170.59 170.59 170.59 2.2K
15:11 170.50 170.50 170.32 170.32 0.6K
15:12 170.56 170.56 170.55 170.56 4.6K
15:15 170.54 170.54 170.54 170.54 0.4K
15:17 170.48 170.48 170.48 170.48 1.4K
15:18 170.80 170.92 170.77 170.92 3.7K
15:19 170.92 170.92 170.92 170.92 0.7K
15:20 170.92 170.92 170.92 170.92 1.1K
15:23 171.05 171.05 171.05 171.05 0.4K
15:24 171.09 171.17 171.09 171.17 1.4K
15:26 171.31 171.31 171.27 171.27 2.8K
15:29 171.29 171.29 171.29 171.29 0.3K
15:30 171.29 171.29 171.27 171.27 0.8K
15:32 171.27 171.30 171.19 171.30 4.4K
15:33 171.20 171.20 171.18 171.18 0.6K
15:34 171.23 171.23 171.23 171.23 0.7K
15:35 171.27 171.27 171.22 171.22 2.3K
15:36 171.19 171.19 171.19 171.19 1.4K
15:37 171.15 171.15 171.15 171.15 0.8K
15:38 171.13 171.27 171.13 171.19 3.4K
15:39 171.18 171.18 171.18 171.18 1.0K
15:40 171.19 171.19 171.19 171.19 0.2K
15:41 171.19 171.19 171.19 171.19 0.7K
15:42 171.19 171.19 171.19 171.19 0.3K
15:43 171.19 171.19 171.07 171.07 2.8K
15:44 170.82 170.82 170.82 170.82 0.6K
15:45 171.10 171.10 170.94 170.94 4.0K
15:46 170.94 170.94 170.94 170.94 0.3K
15:47 170.94 170.94 170.94 170.94 0.6K
15:48 170.98 170.98 170.98 170.98 1.9K
15:49 170.93 170.95 170.86 170.86 3.9K
15:50 170.90 170.90 170.81 170.81 5.7K
15:51 171.05 171.05 171.05 171.05 1.9K
15:52 171.00 171.07 170.99 170.99 4.9K
15:53 170.98 170.99 170.98 170.99 2.0K
15:54 170.96 170.96 170.96 170.96 1.2K
15:55 171.09 171.26 171.09 171.26 6.3K
15:56 171.26 171.26 171.10 171.10 6.6K
15:57 171.06 171.24 171.05 171.22 2.9K
15:58 171.17 171.17 171.07 171.07 7.5K
15:59 171.07 171.18 171.04 171.07 103.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available