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
09:30 167.12 167.12 166.11 166.11 3.6K
09:34 166.11 166.11 166.11 166.11 0.6K
09:35 165.42 165.42 165.42 165.42 0.9K
09:45 166.03 166.03 166.03 166.03 0.7K
09:58 165.91 165.91 165.91 165.91 0.1K
10:00 166.15 166.40 166.15 166.40 0.8K
10:01 166.52 166.52 166.52 166.52 2.0K
10:02 166.63 166.63 166.63 166.63 1.1K
10:04 166.55 166.55 166.55 166.55 0.5K
10:05 166.55 166.55 166.55 166.55 0.3K
10:06 166.55 166.55 166.55 166.55 2.1K
10:07 166.55 166.88 166.55 166.88 4.0K
10:09 167.21 167.21 167.21 167.21 0.3K
10:11 167.36 167.52 167.36 167.52 1.5K
10:12 167.20 167.20 167.20 167.20 2.5K
10:19 168.08 168.08 168.08 168.08 0.3K
10:20 167.10 167.10 167.10 167.10 0.4K
10:25 167.23 167.23 167.23 167.23 0.7K
10:28 167.23 167.23 167.23 167.23 0.6K
10:32 167.44 167.44 167.44 167.44 1.0K
10:33 167.81 167.81 167.81 167.81 0.3K
10:34 167.79 167.79 167.79 167.79 1.3K
10:35 167.87 167.87 167.87 167.87 2.0K
10:42 167.94 167.94 167.94 167.94 0.5K
10:43 167.94 167.94 167.94 167.94 1.0K
10:49 167.95 167.95 167.95 167.95 1.1K
10:56 167.95 167.95 167.95 167.95 1.9K
10:58 167.95 167.95 167.95 167.95 0.7K
11:00 167.96 167.96 167.96 167.96 0.7K
11:04 168.55 168.55 168.55 168.55 2.8K
11:05 168.40 168.40 168.40 168.40 2.0K
11:09 168.54 168.54 168.54 168.54 0.8K
11:17 168.54 168.62 168.54 168.62 1.7K
11:23 168.50 168.50 168.50 168.50 0.8K
11:27 168.51 168.51 168.50 168.50 2.3K
11:29 168.43 168.43 168.43 168.43 0.8K
11:33 168.53 168.55 168.37 168.37 3.2K
11:45 168.45 168.45 168.45 168.45 0.5K
11:49 168.35 168.35 168.35 168.35 1.6K
11:59 168.15 168.15 168.15 168.15 0.4K
12:02 168.31 168.31 168.31 168.31 1.0K
12:04 168.10 168.10 168.10 168.10 1.8K
12:05 168.22 168.22 168.22 168.22 1.6K
12:09 168.44 168.44 168.44 168.44 0.7K
12:11 168.39 168.39 168.39 168.39 1.2K
12:22 168.38 168.38 168.25 168.25 1.8K
12:29 168.32 168.32 168.32 168.32 0.6K
12:36 168.26 168.26 168.26 168.26 1.7K
12:38 168.20 168.20 168.20 168.20 1.3K
12:40 168.19 168.19 168.19 168.19 0.7K
12:44 168.28 168.28 168.28 168.28 0.4K
12:46 168.30 168.30 168.29 168.29 0.4K
12:47 168.29 168.29 168.29 168.29 0.8K
12:54 168.27 168.27 168.27 168.27 0.5K
12:56 168.25 168.25 168.25 168.25 0.8K
13:02 168.30 168.30 168.30 168.30 0.3K
13:03 168.21 168.21 168.21 168.21 0.4K
13:04 168.28 168.28 168.28 168.28 0.8K
13:08 168.29 168.29 168.22 168.28 6.1K
13:09 168.25 168.25 168.25 168.25 5.4K
13:10 168.11 168.11 168.11 168.11 0.5K
13:12 168.12 168.12 168.12 168.12 0.3K
13:17 168.10 168.10 168.10 168.10 1.1K
13:19 168.01 168.01 168.01 168.01 0.7K
13:25 168.16 168.25 168.16 168.25 1.8K
13:26 168.25 168.25 168.25 168.25 2.6K
13:32 168.57 168.57 168.57 168.57 1.0K
13:36 168.28 168.28 168.28 168.28 1.0K
13:37 167.99 167.99 167.99 167.99 2.8K
13:58 168.03 168.03 168.03 168.03 0.2K
14:00 167.89 167.89 167.89 167.89 3.9K
14:02 167.84 167.84 167.84 167.84 0.5K
14:03 168.01 168.01 168.01 168.01 0.6K
14:07 168.00 168.00 168.00 168.00 0.5K
14:11 168.01 168.01 167.58 167.58 6.0K
14:12 167.64 167.64 167.64 167.64 0.7K
14:15 167.64 167.79 167.64 167.79 1.5K
14:18 167.88 167.88 167.88 167.88 0.6K
14:19 167.89 167.89 167.89 167.89 1.5K
14:24 167.96 167.96 167.96 167.96 1.3K
14:32 167.89 167.89 167.89 167.89 0.2K
14:33 167.92 167.92 167.92 167.92 0.3K
14:35 167.91 167.91 167.89 167.89 0.3K
14:36 167.99 168.08 167.99 168.08 2.1K
14:37 168.14 168.14 168.14 168.14 0.8K
14:43 168.07 168.07 168.07 168.07 0.5K
14:47 168.08 168.08 168.08 168.08 0.7K
14:49 168.08 168.08 168.08 168.08 1.7K
14:50 168.10 168.10 168.08 168.08 0.5K
14:52 168.08 168.08 168.07 168.07 1.3K
14:54 167.99 167.99 167.99 167.99 0.3K
14:56 167.99 167.99 167.99 167.99 2.8K
15:03 167.88 167.88 167.88 167.88 1.0K
15:04 167.90 167.90 167.90 167.90 0.8K
15:06 167.83 167.83 167.83 167.83 0.7K
15:10 167.87 167.87 167.86 167.86 0.7K
15:11 167.81 167.81 167.81 167.81 2.3K
15:14 167.79 167.79 167.79 167.79 1.1K
15:15 167.79 167.79 167.79 167.79 0.3K
15:16 167.74 167.74 167.66 167.66 2.8K
15:17 167.71 167.71 167.71 167.71 2.9K
15:20 167.72 167.72 167.72 167.72 1.8K
15:22 167.76 167.76 167.76 167.76 0.5K
15:24 167.80 167.80 167.80 167.80 0.5K
15:25 167.74 167.74 167.74 167.74 1.7K
15:30 167.66 167.70 167.66 167.70 3.0K
15:31 167.58 167.58 167.42 167.42 1.1K
15:32 167.42 167.42 167.42 167.42 0.6K
15:33 167.56 167.56 167.51 167.51 1.0K
15:35 167.55 167.55 167.55 167.55 0.8K
15:36 167.60 167.70 167.60 167.70 2.6K
15:37 167.71 167.71 167.71 167.71 0.2K
15:38 167.67 167.69 167.67 167.69 3.2K
15:41 167.44 167.51 167.44 167.50 1.1K
15:42 167.55 167.55 167.55 167.55 1.7K
15:45 167.62 167.63 167.62 167.63 2.7K
15:47 167.58 167.58 167.58 167.58 0.4K
15:48 167.43 167.55 167.43 167.55 5.9K
15:49 167.62 167.66 167.60 167.66 4.1K
15:51 167.66 167.69 167.66 167.69 3.5K
15:53 167.68 167.68 167.68 167.68 0.7K
15:54 167.77 167.77 167.77 167.77 3.3K
15:56 167.59 167.84 167.59 167.84 7.9K
15:57 167.83 167.84 167.75 167.84 4.9K
15:58 167.88 168.02 167.88 168.01 6.6K
15:59 168.00 168.00 167.85 167.85 113.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available