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
09:32 166.19 166.19 166.19 166.19 3.1K
09:34 166.19 166.19 166.19 166.19 0.5K
09:35 166.19 166.19 166.19 166.19 0.2K
09:36 166.19 166.19 166.19 166.19 0.5K
09:40 167.24 167.24 167.24 167.24 0.5K
09:45 166.09 166.29 166.09 166.29 0.8K
09:49 165.29 165.29 165.29 165.29 0.5K
09:51 165.79 165.79 165.79 165.79 0.6K
09:55 165.52 165.52 165.24 165.24 3.2K
10:00 163.86 163.86 163.86 163.86 1.2K
10:02 163.58 163.58 163.56 163.56 1.1K
10:05 163.47 163.47 163.47 163.47 1.2K
10:07 163.20 163.20 163.20 163.20 4.7K
10:08 163.58 163.58 163.58 163.58 0.6K
10:13 163.87 163.87 163.87 163.87 1.0K
10:19 163.94 163.94 163.94 163.94 0.6K
10:20 163.80 163.94 163.80 163.94 1.5K
10:23 163.82 163.82 163.76 163.76 0.2K
10:24 163.74 163.76 163.74 163.76 0.5K
10:25 163.92 163.92 163.92 163.92 0.2K
10:27 163.88 163.88 163.69 163.69 0.9K
10:30 164.25 164.62 164.25 164.62 5.3K
10:31 164.62 164.62 164.19 164.19 3.7K
10:32 163.97 164.04 163.97 164.04 9.3K
10:36 164.61 164.61 164.61 164.61 0.1K
10:37 164.71 164.85 164.71 164.85 1.3K
10:39 164.57 164.57 164.36 164.36 1.0K
10:42 164.57 164.57 164.57 164.57 1.0K
10:45 164.59 164.59 164.59 164.59 0.5K
10:47 164.16 164.16 164.16 164.16 1.5K
10:48 164.22 164.22 164.22 164.22 0.8K
10:50 164.06 164.06 164.06 164.06 1.9K
10:54 164.75 164.75 164.75 164.75 0.6K
10:58 164.69 164.69 164.69 164.69 0.7K
10:59 164.76 164.76 164.76 164.76 1.5K
11:04 164.74 164.74 164.74 164.74 0.2K
11:05 164.74 164.76 164.74 164.76 0.8K
11:07 164.66 164.66 164.66 164.66 4.0K
11:11 164.75 164.75 164.75 164.75 0.5K
11:16 164.75 164.75 164.75 164.75 2.6K
11:22 164.78 164.78 164.78 164.78 0.6K
11:28 164.75 164.75 164.75 164.75 0.4K
11:30 164.74 164.74 164.74 164.74 0.5K
11:32 164.72 164.72 164.72 164.72 0.1K
11:33 164.72 164.84 164.72 164.84 0.8K
11:34 164.87 164.87 164.85 164.85 3.3K
11:36 164.76 164.76 164.76 164.76 0.2K
11:38 165.08 165.08 165.08 165.08 1.6K
11:39 165.18 165.18 165.18 165.18 0.3K
11:40 165.18 165.18 165.18 165.18 0.2K
11:42 165.23 165.23 165.22 165.22 0.3K
11:43 165.11 165.11 165.11 165.11 0.2K
11:44 165.23 165.23 165.07 165.07 2.0K
11:45 165.02 165.02 165.02 165.02 0.1K
11:47 164.94 164.94 164.94 164.94 0.1K
11:48 164.96 164.96 164.96 164.96 0.2K
11:49 164.94 164.94 164.94 164.94 0.1K
11:50 164.94 164.96 164.94 164.96 0.3K
11:52 165.00 165.00 165.00 165.00 0.4K
11:53 164.94 164.94 164.94 164.94 0.1K
11:54 164.97 164.97 164.94 164.94 0.6K
11:56 165.00 165.00 165.00 165.00 0.2K
11:57 164.94 165.03 164.94 165.03 0.4K
11:59 164.94 165.03 164.94 165.03 0.5K
12:00 165.03 165.03 164.94 164.94 0.5K
12:01 164.88 164.91 164.88 164.91 9.0K
12:02 164.91 164.91 164.91 164.91 0.3K
12:03 164.91 164.91 164.91 164.91 0.4K
12:04 165.19 165.19 165.19 165.19 1.7K
12:05 164.87 164.87 164.87 164.87 1.0K
12:14 165.37 165.46 165.37 165.46 2.3K
12:17 165.35 165.36 165.35 165.36 0.7K
12:21 165.36 165.36 165.36 165.36 0.3K
12:22 165.39 165.78 165.39 165.77 3.2K
12:25 165.56 165.56 165.56 165.56 2.6K
12:29 165.47 165.47 165.47 165.47 0.4K
12:30 165.47 165.47 165.47 165.47 0.4K
12:31 165.41 165.41 165.41 165.41 0.3K
12:33 165.40 165.40 165.40 165.40 0.3K
12:34 165.28 165.28 165.28 165.28 0.2K
12:35 165.39 165.39 165.28 165.28 1.5K
12:37 165.14 165.32 165.14 165.32 0.7K
12:38 165.30 165.30 165.30 165.30 0.1K
12:39 165.37 165.37 165.34 165.34 0.8K
12:42 165.31 165.31 165.31 165.31 0.5K
12:44 165.14 165.14 165.03 165.03 1.3K
12:47 165.21 165.21 165.03 165.03 1.4K
12:51 165.18 165.18 165.18 165.18 0.2K
12:52 165.28 165.28 165.28 165.28 2.1K
12:54 165.49 165.49 165.49 165.49 0.3K
12:56 165.22 165.22 165.09 165.09 2.9K
12:59 164.96 164.96 164.96 164.96 0.4K
13:00 165.06 165.06 165.06 165.06 1.1K
13:01 164.94 164.94 164.94 164.94 0.4K
13:03 164.89 165.00 164.89 165.00 1.7K
13:13 164.64 164.64 164.64 164.64 1.5K
13:15 164.22 164.34 164.22 164.34 0.7K
13:19 164.49 164.66 164.49 164.66 0.5K
13:20 164.49 164.66 164.49 164.66 0.2K
13:22 164.94 164.94 164.94 164.94 1.0K
13:23 164.80 164.80 164.80 164.80 0.3K
13:25 164.81 164.81 164.81 164.81 0.8K
13:26 164.81 164.81 164.81 164.81 1.6K
13:29 164.61 164.61 164.51 164.51 0.7K
13:31 164.76 164.76 164.76 164.76 1.9K
13:32 164.76 164.84 164.76 164.84 0.6K
13:33 164.93 164.93 164.89 164.89 0.3K
13:34 164.83 164.83 164.83 164.83 0.3K
13:35 164.77 164.77 164.77 164.77 0.6K
13:38 164.83 164.83 164.83 164.83 0.4K
13:39 164.83 164.83 164.83 164.83 0.5K
13:40 164.85 164.85 164.85 164.85 1.8K
13:42 164.85 164.85 164.85 164.85 0.4K
13:43 164.88 164.88 164.88 164.88 0.5K
13:45 165.00 165.00 165.00 165.00 0.9K
13:46 164.88 164.88 164.88 164.88 0.3K
13:47 165.04 165.04 165.04 165.04 2.0K
13:48 165.07 165.07 165.07 165.07 1.3K
13:50 165.22 165.22 165.22 165.22 0.4K
13:53 165.13 165.13 165.13 165.13 2.0K
13:55 165.14 165.30 165.14 165.30 2.3K
13:56 165.33 165.43 165.20 165.43 1.5K
13:57 165.33 165.33 165.33 165.33 0.2K
13:58 165.43 165.43 165.43 165.43 0.5K
14:00 165.33 165.33 165.33 165.33 0.2K
14:01 165.32 165.32 165.31 165.31 0.3K
14:02 165.20 165.31 165.20 165.25 3.1K
14:05 165.07 165.07 165.07 165.07 2.3K
14:07 165.09 165.15 165.09 165.15 1.7K
14:08 165.12 165.12 165.12 165.12 0.2K
14:09 165.37 165.37 165.37 165.37 2.1K
14:12 164.97 164.97 164.97 164.97 0.2K
14:13 164.97 164.97 164.97 164.97 0.3K
14:15 165.20 165.20 164.97 164.97 1.0K
14:19 165.15 165.15 165.15 165.15 0.5K
14:21 164.97 164.97 164.97 164.97 0.5K
14:22 165.16 165.16 165.16 165.16 0.5K
14:23 165.16 165.16 165.16 165.16 2.1K
14:28 165.25 165.25 165.23 165.23 1.3K
14:31 165.13 165.13 165.13 165.13 0.4K
14:32 165.19 165.30 165.19 165.30 2.5K
14:35 165.26 165.26 165.26 165.26 0.5K
14:37 165.44 165.44 165.44 165.44 1.9K
14:40 165.45 165.45 165.45 165.45 1.5K
14:43 165.47 165.50 165.47 165.50 3.0K
14:45 165.48 165.48 165.48 165.48 1.9K
14:46 165.51 165.51 165.51 165.51 2.0K
14:47 165.80 165.80 165.80 165.80 1.9K
14:48 165.62 165.62 165.62 165.62 3.3K
14:55 165.55 165.55 165.55 165.55 1.1K
14:56 165.58 165.58 165.58 165.58 0.5K
14:58 165.58 165.58 165.48 165.58 21.9K
14:59 165.59 165.59 165.58 165.58 15.9K
15:00 165.46 165.58 165.46 165.58 2.2K
15:02 165.69 165.69 165.69 165.69 0.2K
15:03 165.86 165.86 165.86 165.86 1.0K
15:04 165.87 165.87 165.87 165.87 0.2K
15:05 165.87 165.95 165.87 165.95 0.7K
15:06 165.95 165.95 165.95 165.95 0.5K
15:07 165.93 165.93 165.86 165.86 3.9K
15:08 165.81 165.81 165.81 165.81 0.8K
15:09 165.59 165.59 165.59 165.59 0.3K
15:10 165.49 165.49 165.49 165.49 0.4K
15:12 165.56 165.56 165.49 165.49 0.5K
15:13 165.49 165.49 165.49 165.49 0.2K
15:14 165.49 165.49 165.49 165.49 0.1K
15:15 165.55 165.55 165.55 165.55 0.8K
15:17 165.49 165.54 165.49 165.54 2.3K
15:18 165.54 165.54 165.54 165.54 0.3K
15:19 165.54 165.54 165.54 165.54 0.3K
15:20 165.49 165.49 165.49 165.49 0.7K
15:21 165.49 165.49 165.49 165.49 9.6K
15:22 165.47 165.55 165.47 165.55 2.7K
15:24 165.29 165.29 165.13 165.13 23.4K
15:25 165.11 165.11 165.10 165.10 1.9K
15:26 165.17 165.17 165.17 165.17 1.0K
15:27 165.12 165.12 165.04 165.04 1.8K
15:28 165.05 165.15 165.05 165.15 2.2K
15:30 165.23 165.23 165.23 165.23 0.8K
15:31 165.17 165.25 165.17 165.25 1.3K
15:33 165.22 165.22 165.22 165.22 0.5K
15:34 165.29 165.37 165.25 165.37 9.8K
15:35 165.22 165.22 165.22 165.22 0.2K
15:36 165.22 165.22 165.21 165.21 3.2K
15:37 165.21 165.21 165.21 165.21 0.3K
15:38 165.20 165.20 165.20 165.20 0.6K
15:39 165.25 165.25 165.20 165.20 1.8K
15:40 165.20 165.20 165.20 165.20 0.3K
15:41 165.20 165.33 165.19 165.19 1.2K
15:42 165.19 165.19 165.19 165.19 0.6K
15:43 165.28 165.28 165.28 165.28 0.8K
15:45 165.21 165.21 165.21 165.21 1.0K
15:46 165.16 165.16 165.16 165.16 0.6K
15:47 165.35 165.42 165.35 165.39 5.6K
15:48 165.47 165.47 165.44 165.44 5.7K
15:49 165.32 165.32 165.32 165.32 0.8K
15:50 165.53 165.54 165.53 165.54 3.3K
15:51 165.49 165.51 165.49 165.50 19.7K
15:52 165.55 165.55 165.55 165.55 0.5K
15:53 165.49 165.50 165.46 165.50 2.5K
15:54 165.42 165.56 165.29 165.55 5.8K
15:55 165.49 165.51 165.48 165.48 13.9K
15:56 165.58 165.64 165.58 165.62 6.1K
15:57 165.65 165.70 165.65 165.67 6.4K
15:58 165.58 165.62 165.53 165.62 2.9K
15:59 165.55 165.56 165.47 165.52 69.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available