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
09:30 170.32 170.32 170.32 170.32 1.3K
09:32 170.32 170.32 170.32 170.32 0.3K
09:35 170.32 170.32 170.32 170.32 1.0K
09:46 170.32 170.32 170.32 170.32 0.6K
09:47 171.04 171.04 171.04 171.04 0.3K
09:53 170.55 170.55 170.55 170.55 0.6K
10:00 169.75 169.75 169.38 169.38 7.2K
10:01 169.56 169.56 169.56 169.56 2.6K
10:08 168.96 168.96 168.96 168.96 1.3K
10:12 168.79 168.79 168.60 168.60 2.6K
10:13 168.15 168.15 168.15 168.15 6.6K
10:30 168.47 168.63 168.47 168.63 1.0K
10:32 168.53 168.53 168.53 168.53 0.6K
10:37 168.47 168.47 168.47 168.47 2.4K
10:46 168.46 168.46 168.46 168.46 2.6K
10:47 168.72 168.95 168.72 168.95 4.2K
10:50 168.70 168.70 168.70 168.70 1.4K
10:51 168.69 168.69 168.69 168.69 0.8K
10:54 168.59 168.59 168.59 168.59 0.4K
10:55 168.59 168.59 168.59 168.59 0.1K
10:56 168.59 168.59 168.59 168.59 0.7K
10:58 168.57 168.57 168.57 168.57 0.2K
10:59 168.55 168.55 168.55 168.55 1.0K
11:02 168.60 168.60 168.60 168.60 0.5K
11:04 168.17 168.17 168.17 168.17 0.3K
11:05 168.82 168.82 168.81 168.81 1.5K
11:09 168.81 168.81 168.81 168.81 0.8K
11:10 168.61 168.61 168.61 168.61 0.6K
11:11 168.61 168.61 168.61 168.61 0.7K
11:16 168.26 168.26 168.26 168.26 0.3K
11:17 168.20 168.20 168.20 168.20 0.3K
11:20 168.21 168.21 168.21 168.21 0.7K
11:21 168.10 168.10 168.10 168.10 1.9K
11:33 168.35 168.38 168.35 168.38 2.3K
11:34 168.22 168.22 168.22 168.22 0.7K
11:37 168.00 168.00 168.00 168.00 0.5K
11:39 167.97 167.97 167.97 167.97 0.8K
11:42 167.96 167.96 167.96 167.96 0.4K
11:47 167.95 167.95 167.95 167.95 0.3K
11:49 167.90 167.90 167.90 167.90 0.9K
11:50 167.93 167.93 167.93 167.93 0.2K
11:52 168.02 168.02 168.02 168.02 0.1K
11:53 168.02 168.02 168.01 168.01 1.6K
11:54 167.89 167.89 167.89 167.89 0.2K
11:55 167.88 167.88 167.87 167.87 0.6K
11:56 167.87 167.87 167.87 167.87 0.4K
11:59 167.85 167.85 167.72 167.72 1.1K
12:00 167.80 167.80 167.74 167.74 3.1K
12:01 167.82 167.82 167.82 167.82 0.3K
12:03 167.74 167.93 167.74 167.93 4.8K
12:10 168.18 168.18 168.18 168.18 0.8K
12:12 167.99 167.99 167.99 167.99 0.2K
12:15 167.99 167.99 167.99 167.99 1.0K
12:20 167.72 167.72 167.72 167.72 1.1K
12:23 167.50 167.50 167.50 167.50 0.3K
12:25 167.50 167.50 167.50 167.50 1.4K
12:31 167.25 167.25 167.25 167.25 1.3K
12:33 167.21 167.21 167.21 167.21 0.4K
12:35 167.12 167.12 167.12 167.12 3.0K
12:37 167.50 167.50 167.50 167.50 0.2K
12:38 167.46 167.46 167.46 167.46 0.3K
12:41 167.45 167.45 167.45 167.45 0.3K
12:44 167.45 167.45 167.45 167.45 0.3K
12:45 167.45 167.45 167.45 167.45 1.1K
12:46 167.50 167.50 167.50 167.50 0.5K
12:47 167.57 167.57 167.57 167.57 0.8K
12:48 167.75 167.75 167.75 167.75 1.8K
12:52 167.65 167.65 167.52 167.52 2.8K
12:58 167.84 167.84 167.84 167.84 0.1K
12:59 167.59 167.59 167.59 167.59 0.5K
13:03 167.66 167.66 167.66 167.66 0.1K
13:04 167.67 167.67 167.67 167.67 0.2K
13:07 167.66 167.66 167.66 167.66 1.5K
13:12 167.50 167.50 167.50 167.50 1.2K
13:16 167.83 167.92 167.83 167.92 2.6K
13:18 167.91 167.91 167.91 167.91 0.3K
13:21 167.89 167.89 167.89 167.89 0.4K
13:24 167.65 167.68 167.65 167.68 2.7K
13:25 167.52 167.52 167.52 167.52 1.1K
13:26 167.41 167.41 167.41 167.41 1.6K
13:28 167.47 167.47 167.47 167.47 1.0K
13:34 167.35 167.35 167.35 167.35 1.8K
13:38 167.62 167.62 167.62 167.62 1.5K
13:46 167.60 167.60 167.60 167.60 0.2K
13:47 167.60 167.60 167.60 167.60 0.3K
13:48 167.60 167.60 167.60 167.60 0.4K
13:50 167.32 167.32 167.32 167.32 3.3K
13:54 167.22 167.22 167.22 167.22 0.9K
13:55 167.36 167.36 167.36 167.36 0.8K
13:57 167.39 167.39 167.39 167.39 0.3K
13:59 167.30 167.30 167.30 167.30 0.1K
14:00 167.44 167.44 167.44 167.44 0.4K
14:01 167.41 167.41 167.41 167.41 1.0K
14:04 167.32 167.32 167.32 167.32 0.4K
14:05 167.16 167.16 167.16 167.16 0.2K
14:06 167.14 167.31 167.14 167.31 0.9K
14:07 167.27 167.27 167.27 167.27 0.8K
14:11 167.19 167.27 167.19 167.27 0.5K
14:12 167.24 167.32 167.24 167.31 1.9K
14:14 167.31 167.31 167.31 167.31 2.4K
14:16 167.07 167.07 167.03 167.03 1.5K
14:19 167.19 167.19 167.19 167.19 1.4K
14:20 167.43 167.43 167.30 167.30 1.0K
14:23 167.35 167.35 167.35 167.35 1.6K
14:36 167.46 167.60 167.46 167.60 0.6K
14:37 167.60 167.60 167.60 167.60 0.4K
14:40 167.46 167.46 167.46 167.46 2.1K
14:42 167.33 167.33 167.33 167.33 0.6K
14:46 167.35 167.48 167.35 167.48 2.9K
14:51 167.59 167.59 167.59 167.59 0.4K
14:54 167.53 167.53 167.53 167.53 1.0K
14:56 167.46 167.46 167.46 167.46 4.1K
15:01 167.15 167.15 167.15 167.15 0.7K
15:02 167.08 167.21 167.05 167.21 1.9K
15:05 167.14 167.14 167.14 167.14 0.5K
15:06 167.14 167.14 167.14 167.14 1.7K
15:08 166.92 166.92 166.92 166.92 0.4K
15:09 166.92 166.92 166.91 166.91 0.5K
15:11 166.94 166.94 166.94 166.94 2.4K
15:17 166.91 166.94 166.91 166.91 2.7K
15:18 166.91 166.91 166.91 166.91 0.5K
15:20 166.84 166.84 166.82 166.82 7.2K
15:25 166.44 166.44 166.44 166.44 0.1K
15:26 166.42 166.48 166.42 166.48 1.8K
15:27 166.48 166.57 166.48 166.57 1.6K
15:28 166.62 166.62 166.62 166.62 2.2K
15:30 166.71 166.71 166.71 166.71 3.7K
15:31 166.67 166.67 166.61 166.61 2.2K
15:34 166.46 166.46 166.45 166.45 2.5K
15:37 166.34 166.34 166.34 166.34 0.3K
15:38 166.40 166.47 166.40 166.47 1.9K
15:39 166.38 166.38 166.38 166.38 0.7K
15:41 166.43 166.43 166.43 166.43 0.9K
15:42 166.58 166.60 166.58 166.60 4.5K
15:44 166.59 166.59 166.59 166.59 3.5K
15:46 166.53 166.53 166.53 166.53 0.2K
15:47 166.55 166.60 166.49 166.49 5.9K
15:48 166.39 166.39 166.39 166.39 1.4K
15:49 166.32 166.32 166.32 166.32 0.8K
15:50 166.27 166.45 166.27 166.45 3.0K
15:51 166.16 166.16 166.12 166.12 1.5K
15:52 166.14 166.14 166.14 166.14 1.6K
15:53 166.07 166.07 166.07 166.07 0.4K
15:54 166.07 166.16 165.94 166.16 2.2K
15:55 166.08 166.20 166.08 166.18 2.2K
15:56 166.13 166.30 166.13 166.30 5.4K
15:57 166.27 166.27 166.22 166.22 6.5K
15:58 166.23 166.23 166.23 166.23 0.8K
15:59 166.21 166.41 166.21 166.35 64.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available