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
09:34 166.81 166.81 166.81 166.81 5.2K
09:41 166.81 166.81 166.81 166.81 6.5K
09:43 167.84 167.84 167.75 167.75 1.1K
09:44 166.81 167.68 166.81 167.68 2.3K
09:45 167.84 167.84 167.11 167.48 0.8K
09:46 167.84 168.11 167.68 168.11 5.4K
09:51 168.47 168.47 168.47 168.47 0.8K
09:55 168.44 168.44 168.44 168.44 0.8K
10:01 168.11 168.11 167.86 167.86 4.1K
10:02 167.85 167.85 167.85 167.85 1.5K
10:03 167.97 167.97 167.97 167.97 1.1K
10:05 167.63 167.63 167.63 167.63 0.9K
10:09 166.88 166.88 166.88 166.88 1.7K
10:10 166.88 166.88 166.87 166.87 1.8K
10:14 167.03 167.03 167.03 167.03 1.1K
10:20 166.72 166.72 166.72 166.72 0.3K
10:21 166.93 166.93 166.74 166.74 1.1K
10:26 166.96 166.96 166.96 166.96 1.4K
10:33 167.11 167.11 167.11 167.11 1.8K
10:36 167.61 167.61 167.61 167.61 1.0K
10:41 167.67 167.93 167.67 167.93 0.7K
10:44 168.12 168.12 168.12 168.12 0.8K
10:50 168.20 168.20 168.20 168.20 0.7K
10:51 168.02 168.02 167.38 167.38 3.9K
10:53 167.05 167.05 167.05 167.05 0.6K
10:54 166.88 166.88 166.88 166.88 0.4K
10:55 167.11 167.11 167.11 167.11 0.6K
10:56 166.88 166.88 166.88 166.88 1.0K
11:00 167.12 167.12 167.12 167.12 3.2K
11:08 167.16 167.16 167.16 167.16 1.0K
11:22 167.09 167.09 167.09 167.09 1.1K
11:23 166.91 166.96 166.91 166.91 5.0K
11:37 167.12 167.12 167.12 167.12 1.1K
11:38 166.97 166.97 166.97 166.97 1.0K
11:42 166.99 166.99 166.99 166.99 0.2K
11:43 166.99 166.99 166.99 166.99 0.6K
11:46 167.30 167.30 167.25 167.25 2.1K
11:52 167.25 167.25 167.25 167.25 0.6K
11:53 167.27 167.27 167.27 167.27 0.5K
11:57 167.12 167.12 167.08 167.08 2.0K
12:05 166.96 166.96 166.96 166.96 1.6K
12:14 167.09 167.09 166.94 166.94 2.0K
12:15 166.76 166.76 166.76 166.76 2.3K
12:17 166.75 166.75 166.72 166.72 0.9K
12:21 166.57 166.57 166.57 166.57 0.5K
12:23 166.59 166.59 166.59 166.59 0.4K
12:26 166.57 166.57 166.57 166.57 0.8K
12:28 166.57 166.57 166.57 166.57 0.5K
12:29 166.67 166.67 166.67 166.67 0.4K
12:30 166.68 166.68 166.68 166.68 1.7K
12:35 166.76 166.76 166.76 166.76 1.5K
12:41 166.69 166.69 166.69 166.69 2.1K
12:49 166.69 166.69 166.69 166.69 0.7K
12:50 166.51 166.51 166.51 166.51 1.9K
12:57 166.40 166.48 166.40 166.48 1.5K
13:00 166.30 166.30 166.30 166.30 1.0K
13:01 166.25 166.25 166.25 166.25 0.4K
13:02 166.25 166.25 166.25 166.25 2.2K
13:05 166.40 166.40 166.40 166.40 1.5K
13:08 166.39 166.39 166.39 166.39 0.7K
13:19 166.28 166.28 166.28 166.28 2.4K
13:27 166.32 166.32 166.32 166.32 0.8K
13:29 166.16 166.16 166.02 166.03 3.9K
13:32 166.14 166.14 166.14 166.14 0.2K
13:33 166.14 166.14 166.14 166.14 0.1K
13:34 165.91 165.91 165.91 165.91 1.0K
13:38 166.01 166.01 166.01 166.01 0.6K
13:48 165.99 165.99 165.99 165.99 0.2K
13:49 166.11 166.11 166.11 166.11 2.4K
13:50 166.18 166.25 166.18 166.25 1.0K
13:53 166.28 166.28 166.28 166.28 2.2K
13:59 166.21 166.21 166.21 166.21 0.8K
14:01 166.28 166.28 166.28 166.28 0.4K
14:03 166.29 166.35 166.29 166.35 3.2K
14:04 166.25 166.25 166.00 166.00 3.7K
14:05 166.18 166.18 166.13 166.13 1.9K
14:06 166.02 166.02 166.02 166.02 2.6K
14:13 166.33 166.33 166.33 166.33 0.4K
14:15 166.36 166.36 166.36 166.36 0.6K
14:18 166.33 166.33 166.33 166.33 1.1K
14:26 166.38 166.38 166.38 166.38 1.9K
14:30 166.22 166.22 166.22 166.22 1.0K
14:31 166.25 166.25 166.25 166.25 3.2K
14:34 166.42 166.42 166.42 166.42 0.4K
14:38 166.44 166.52 166.44 166.52 1.4K
14:39 166.41 166.41 166.41 166.41 3.0K
14:42 166.35 166.35 166.35 166.35 1.5K
14:50 166.21 166.21 166.21 166.21 0.8K
14:51 166.27 166.27 166.27 166.27 1.6K
14:53 166.21 166.21 166.21 166.21 1.1K
14:55 166.21 166.21 166.21 166.21 1.4K
14:56 166.18 166.18 166.01 166.02 3.1K
14:57 166.21 166.21 166.21 166.21 2.4K
15:01 166.07 166.08 166.07 166.08 2.1K
15:02 166.08 166.08 166.08 166.08 1.3K
15:03 166.00 166.03 166.00 166.03 1.0K
15:04 165.99 165.99 165.98 165.98 0.3K
15:05 165.98 165.98 165.98 165.98 0.3K
15:06 165.98 165.98 165.98 165.98 1.8K
15:09 165.94 165.94 165.94 165.94 2.8K
15:10 166.07 166.11 166.07 166.11 3.2K
15:14 166.21 166.21 166.21 166.21 0.7K
15:15 166.30 166.30 166.30 166.30 2.1K
15:16 166.22 166.22 166.22 166.22 0.4K
15:17 166.17 166.17 166.05 166.05 0.9K
15:18 166.13 166.13 165.98 165.98 2.4K
15:19 165.89 165.89 165.89 165.89 3.5K
15:20 165.88 165.88 165.88 165.88 1.2K
15:21 165.77 165.77 165.77 165.77 0.3K
15:23 165.79 165.85 165.79 165.85 3.4K
15:25 165.72 165.72 165.72 165.72 0.4K
15:27 165.73 165.73 165.73 165.73 0.9K
15:28 165.60 165.60 165.60 165.60 1.0K
15:29 165.73 165.75 165.73 165.75 1.6K
15:30 165.75 165.75 165.69 165.69 1.1K
15:31 165.73 165.73 165.73 165.73 2.2K
15:32 165.73 165.73 165.73 165.73 1.9K
15:34 165.64 165.64 165.62 165.62 2.7K
15:36 165.42 165.42 165.42 165.42 1.7K
15:37 165.41 165.51 165.41 165.51 1.9K
15:38 165.51 165.51 165.51 165.51 1.3K
15:41 165.52 165.52 165.52 165.52 2.8K
15:44 165.48 165.51 165.48 165.51 1.5K
15:45 165.51 165.62 165.51 165.57 3.5K
15:46 165.56 165.56 165.56 165.56 2.7K
15:48 165.75 165.75 165.75 165.75 0.6K
15:49 165.74 165.74 165.74 165.74 3.4K
15:50 165.60 165.60 165.60 165.60 5.1K
15:51 165.23 165.25 165.23 165.25 4.4K
15:52 165.40 165.40 165.40 165.40 0.6K
15:53 165.53 165.61 165.53 165.61 5.6K
15:54 165.74 165.75 165.74 165.75 3.5K
15:55 165.82 165.94 165.82 165.94 2.7K
15:56 165.91 165.91 165.87 165.87 10.5K
15:57 165.92 165.97 165.80 165.80 5.7K
15:58 165.81 165.81 165.62 165.67 9.2K
15:59 165.73 165.73 165.49 165.49 232.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available