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
09:30 165.94 165.94 165.80 165.80 3.4K
09:31 165.78 165.78 165.78 165.77 0.3K
09:33 165.18 165.18 163.42 163.42 2.5K
09:34 163.21 163.72 161.36 161.36 8.1K
09:35 160.99 160.99 160.08 160.08 8.5K
09:36 159.14 159.14 159.14 159.14 1.7K
09:37 159.95 159.95 159.24 159.57 4.6K
09:38 159.60 159.60 158.24 158.24 3.4K
09:39 157.38 158.75 157.38 158.75 5.8K
09:41 158.91 158.91 158.15 158.38 3.0K
09:44 157.29 157.29 157.29 157.29 0.1K
09:45 157.41 157.41 157.41 157.41 10.1K
09:46 157.13 157.78 157.13 157.78 7.2K
09:47 158.43 158.43 158.43 158.43 0.6K
09:48 158.91 158.91 158.91 158.91 1.4K
09:49 159.18 159.18 158.90 158.91 2.4K
09:50 158.91 159.30 158.91 159.01 1.0K
09:51 159.46 159.76 159.46 159.76 1.7K
09:53 159.38 159.38 159.38 159.38 0.3K
09:54 159.33 159.33 159.33 159.33 0.2K
09:55 159.33 159.33 159.33 159.32 0.5K
09:56 159.33 159.33 159.33 159.32 1.0K
09:58 160.22 160.22 160.22 160.22 2.6K
09:59 160.50 160.58 160.50 160.57 1.7K
10:00 160.57 160.57 160.57 160.57 0.3K
10:01 160.36 160.62 160.36 160.62 9.1K
10:02 160.61 160.61 160.61 160.61 2.2K
10:04 161.14 161.29 161.14 161.29 1.4K
10:05 161.29 161.29 161.16 161.16 3.3K
10:06 161.07 161.07 160.28 160.28 12.8K
10:07 160.57 160.80 160.57 160.80 5.9K
10:08 160.75 160.75 160.58 160.57 3.6K
10:09 160.49 160.79 160.49 160.79 3.0K
10:10 160.99 160.99 160.83 160.83 6.6K
10:11 160.97 161.00 160.97 161.00 1.0K
10:13 161.00 161.00 160.85 160.85 8.1K
10:14 161.16 161.16 161.16 161.16 2.0K
10:16 160.97 161.75 160.88 161.48 36.8K
10:17 161.40 161.74 161.40 161.74 5.6K
10:18 160.83 160.83 160.83 160.82 7.5K
10:20 160.94 160.94 160.94 160.94 0.6K
10:21 161.15 161.15 161.15 161.15 2.0K
10:23 161.45 161.45 161.44 161.44 3.1K
10:25 161.29 161.29 161.29 161.29 0.3K
10:26 161.28 161.28 161.28 161.28 0.3K
10:27 161.28 161.28 161.01 161.01 3.6K
10:30 161.11 161.12 161.11 161.12 1.3K
10:31 161.39 161.39 161.25 161.25 5.3K
10:32 161.29 161.51 161.29 161.51 3.7K
10:33 161.74 161.74 161.74 161.74 1.2K
10:34 161.49 161.49 161.45 161.45 2.7K
10:35 161.24 161.24 160.92 160.92 2.5K
10:36 160.91 160.91 160.91 160.91 0.8K
10:42 161.25 161.25 161.25 161.25 3.6K
10:44 161.44 161.44 161.44 161.44 1.5K
10:46 161.87 161.87 161.87 161.87 1.0K
10:47 161.92 161.92 161.92 161.92 0.8K
10:48 161.94 161.94 161.94 161.94 0.9K
10:51 161.99 161.99 161.99 161.99 0.4K
10:53 162.00 162.00 162.00 162.00 0.2K
10:54 162.00 162.00 162.00 162.00 2.4K
10:58 162.63 162.65 162.63 162.65 10.8K
11:00 162.62 162.73 162.62 162.73 7.4K
11:03 162.52 162.52 162.52 162.52 2.3K
11:05 162.79 162.79 162.66 162.66 6.4K
11:06 162.66 162.66 162.66 162.66 1.1K
11:08 162.29 162.29 162.29 162.29 4.0K
11:14 162.56 162.56 162.56 162.56 0.9K
11:16 163.01 163.01 163.01 163.01 2.2K
11:17 162.92 162.92 162.92 162.92 1.0K
11:21 162.80 162.80 162.80 162.80 2.4K
11:22 162.69 162.76 162.54 162.76 1.9K
11:24 162.59 162.82 162.59 162.82 1.1K
11:30 163.04 163.04 163.04 163.04 1.3K
11:31 163.42 163.42 163.42 163.42 1.0K
11:34 163.94 163.94 163.93 163.93 1.2K
11:36 163.72 163.72 163.72 163.72 1.8K
11:40 163.45 163.45 163.45 163.45 3.5K
11:44 163.87 163.87 163.87 163.87 3.0K
11:49 163.83 163.83 163.83 163.83 0.2K
11:50 163.97 163.97 163.97 163.97 0.4K
11:53 164.04 164.04 164.04 164.04 1.1K
11:56 164.46 164.57 164.46 164.57 6.8K
12:04 164.60 164.60 164.60 164.60 0.4K
12:05 164.50 164.50 164.50 164.50 2.6K
12:16 164.60 164.60 164.60 164.60 0.1K
12:17 164.65 164.65 164.65 164.65 2.0K
12:30 164.69 164.69 164.69 164.69 0.8K
12:33 164.68 164.68 164.68 164.68 1.8K
12:35 164.69 164.69 164.69 164.69 0.9K
12:43 164.69 164.69 164.69 164.69 0.7K
12:48 164.64 164.64 164.58 164.58 4.0K
12:49 164.56 164.56 164.56 164.56 2.6K
12:50 164.76 164.76 164.76 164.76 3.0K
12:59 164.63 164.63 164.63 164.63 2.1K
13:03 164.50 164.50 164.50 164.50 2.0K
13:07 164.59 164.97 164.59 164.97 7.7K
13:16 165.49 165.49 165.49 165.49 1.8K
13:26 165.50 165.50 165.50 165.50 1.3K
13:30 165.58 165.58 165.48 165.48 1.0K
13:31 165.48 165.69 165.48 165.69 2.8K
13:33 165.45 165.45 165.45 165.45 1.6K
13:38 165.80 165.80 165.80 165.80 1.3K
13:42 165.69 165.69 165.69 165.69 0.3K
13:46 165.49 165.49 165.49 165.49 0.2K
13:51 165.39 165.39 165.22 165.22 2.7K
13:52 165.13 165.13 165.13 165.13 0.3K
13:53 165.03 165.03 164.82 164.82 4.5K
14:07 165.32 165.32 165.32 165.32 0.5K
14:09 165.17 165.17 165.17 165.17 4.2K
14:16 165.42 165.49 165.42 165.49 3.0K
14:18 165.62 165.62 165.62 165.62 0.6K
14:25 165.51 165.51 165.51 165.51 1.2K
14:34 165.63 165.63 165.63 165.63 0.6K
14:37 165.73 165.73 165.73 165.73 1.2K
14:43 165.73 165.73 165.73 165.73 2.0K
14:46 165.94 166.00 165.94 166.00 0.9K
14:47 166.00 166.00 166.00 166.00 0.6K
14:50 165.88 165.88 165.88 165.88 2.5K
14:51 165.82 165.82 165.47 165.47 11.4K
14:58 165.42 165.43 165.42 165.43 1.5K
14:59 165.43 165.43 165.43 165.43 1.1K
15:02 165.27 165.27 165.27 165.27 0.7K
15:05 165.31 165.31 165.31 165.31 2.3K
15:13 165.26 165.26 165.26 165.26 0.4K
15:14 165.26 165.26 165.15 165.15 0.3K
15:18 165.14 165.14 165.14 165.14 0.5K
15:19 165.26 165.26 165.26 165.26 0.6K
15:20 165.14 165.14 165.14 165.14 1.3K
15:21 165.25 165.25 165.25 165.25 1.1K
15:25 165.24 165.24 165.13 165.13 3.9K
15:31 165.07 165.07 164.91 164.91 1.4K
15:33 164.77 164.77 164.77 164.77 1.3K
15:34 164.75 164.75 164.75 164.75 5.9K
15:35 164.78 164.78 164.69 164.69 5.1K
15:36 164.74 164.82 164.72 164.72 13.6K
15:37 164.54 164.54 164.53 164.53 0.6K
15:39 164.72 164.72 164.72 164.72 2.4K
15:40 164.82 165.08 164.82 165.08 5.5K
15:41 164.99 164.99 164.99 164.99 2.0K
15:43 164.89 164.89 164.89 164.89 1.0K
15:45 165.17 165.17 165.17 165.17 2.4K
15:46 165.15 165.15 165.15 165.15 0.5K
15:48 165.15 165.15 165.15 165.15 0.3K
15:49 165.10 165.10 165.01 165.01 4.7K
15:50 165.02 165.02 164.94 165.01 4.2K
15:51 165.10 165.10 165.01 165.01 2.6K
15:52 165.03 165.06 165.02 165.06 3.1K
15:53 165.04 165.04 165.01 165.01 6.4K
15:54 165.15 165.23 165.15 165.23 2.9K
15:55 165.23 165.30 165.16 165.16 7.0K
15:57 165.12 165.12 165.08 165.12 5.9K
15:58 165.09 165.12 165.09 165.11 4.9K
15:59 165.16 165.44 165.16 165.44 65.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available