FTI Consulting

FCN
🏛️ usa →
161.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 167.81 167.81 167.81 167.81 3.3K
09:31 168.20 168.20 168.20 168.20 0.5K
09:34 168.34 168.34 168.34 168.34 0.2K
09:43 167.17 167.17 167.17 167.17 0.2K
09:45 167.67 167.67 167.67 167.67 1.4K
09:49 167.83 167.83 167.83 167.83 0.5K
09:57 168.40 168.40 168.40 168.40 0.6K
10:00 168.41 168.41 168.41 168.41 1.9K
10:09 168.81 168.81 168.81 168.81 0.2K
10:11 168.80 168.81 168.80 168.81 2.8K
10:12 168.77 168.77 168.77 168.77 1.7K
10:14 168.90 168.90 168.90 168.90 1.4K
10:16 169.48 169.48 169.48 169.48 0.2K
10:17 169.44 169.57 169.44 169.57 0.7K
10:19 169.57 169.57 169.57 169.57 0.2K
10:21 169.53 169.53 169.53 169.53 2.4K
10:28 169.43 169.46 169.08 169.08 0.9K
10:32 169.39 169.39 169.39 169.39 0.6K
10:37 169.31 169.31 169.31 169.31 0.6K
10:40 168.94 168.94 168.94 168.94 1.3K
10:45 169.25 169.25 169.23 169.23 1.6K
10:46 169.25 169.25 169.25 169.25 0.5K
10:49 168.70 168.70 168.70 168.70 2.7K
10:53 168.70 168.70 168.70 168.70 0.5K
10:55 168.70 168.70 168.70 168.70 0.9K
11:01 168.87 168.87 168.87 168.87 0.3K
11:03 168.80 168.80 168.80 168.80 3.1K
11:12 168.85 168.85 168.85 168.85 3.7K
11:33 168.99 168.99 168.99 168.99 0.3K
11:34 169.15 169.15 169.15 169.15 0.3K
11:36 169.20 169.20 169.20 169.20 0.4K
11:37 169.17 169.17 169.17 169.17 0.9K
11:39 169.30 169.30 169.30 169.30 1.5K
11:45 169.10 169.10 169.10 169.10 3.0K
12:19 168.84 168.84 168.84 168.84 0.3K
12:20 168.84 168.84 168.84 168.84 1.7K
12:31 168.77 168.77 168.77 168.77 0.5K
12:34 168.81 168.81 168.81 168.81 1.5K
12:52 168.98 168.98 168.98 168.98 1.9K
12:58 168.85 168.85 168.38 168.38 2.2K
12:59 168.44 168.44 168.44 168.44 0.3K
13:00 168.58 168.71 168.58 168.71 3.5K
13:02 168.63 168.63 168.60 168.60 1.3K
13:10 168.68 168.68 168.48 168.48 1.1K
13:13 168.40 168.40 168.40 168.40 1.0K
13:17 168.45 168.45 168.45 168.45 0.1K
13:18 168.45 168.45 168.45 168.45 0.4K
13:21 168.45 168.45 168.45 168.45 0.6K
13:22 168.50 168.50 168.50 168.50 0.3K
13:24 168.46 168.46 168.46 168.46 1.2K
13:26 168.43 168.43 168.43 168.43 0.9K
13:27 168.16 168.16 168.16 168.16 0.2K
13:28 168.38 168.45 168.31 168.45 2.5K
13:33 168.52 168.52 168.52 168.52 0.5K
13:34 168.41 168.41 168.41 168.41 1.1K
13:37 168.57 168.57 168.57 168.57 0.4K
13:39 168.63 168.63 168.63 168.63 1.9K
13:49 168.86 168.86 168.86 168.86 0.9K
13:52 168.70 168.70 168.70 168.70 1.0K
13:57 168.83 168.83 168.83 168.83 0.9K
13:59 168.81 168.81 168.81 168.81 1.6K
14:04 168.67 168.67 168.67 168.67 1.4K
14:08 168.65 168.65 168.65 168.65 1.9K
14:13 168.99 168.99 168.99 168.99 1.0K
14:16 168.98 168.98 168.98 168.98 0.7K
14:22 169.24 169.24 169.04 169.04 0.5K
14:23 169.08 169.08 169.08 169.08 1.9K
14:26 169.08 169.08 169.08 169.08 1.2K
14:38 168.83 168.83 168.83 168.83 1.2K
14:42 168.96 168.96 168.96 168.96 2.7K
14:55 169.13 169.13 169.13 169.13 0.1K
14:56 169.14 169.14 169.14 169.14 0.3K
14:57 169.12 169.12 169.12 169.12 0.7K
15:01 169.03 169.03 169.03 169.03 0.7K
15:05 169.04 169.07 169.04 169.07 0.6K
15:06 169.06 169.06 169.06 169.06 0.1K
15:07 168.89 168.89 168.89 168.89 1.5K
15:13 168.96 168.96 168.96 168.96 0.6K
15:16 168.88 168.88 168.88 168.88 2.0K
15:17 168.93 168.99 168.93 168.99 3.9K
15:18 168.99 168.99 168.99 168.99 1.9K
15:24 168.97 168.97 168.97 168.97 0.3K
15:25 169.03 169.03 169.03 169.03 0.2K
15:26 168.96 168.96 168.96 168.96 0.4K
15:28 168.97 168.97 168.97 168.97 0.6K
15:29 169.02 169.02 169.02 169.02 0.6K
15:30 168.97 169.01 168.97 169.01 1.0K
15:31 168.97 168.97 168.97 168.97 0.5K
15:32 168.94 168.94 168.93 168.93 2.6K
15:34 168.87 168.87 168.87 168.87 1.9K
15:38 168.88 168.88 168.88 168.88 0.4K
15:39 168.86 168.86 168.86 168.86 0.6K
15:40 168.75 168.75 168.75 168.75 3.6K
15:41 168.70 168.70 168.70 168.70 2.4K
15:44 168.67 168.67 168.67 168.67 1.5K
15:46 168.76 168.79 168.68 168.68 1.8K
15:47 168.71 168.71 168.71 168.71 0.2K
15:48 168.65 168.65 168.65 168.65 0.7K
15:49 168.69 168.69 168.69 168.69 1.0K
15:50 168.81 168.86 168.81 168.86 1.2K
15:51 168.89 169.01 168.89 169.01 1.9K
15:53 168.99 169.01 168.99 169.00 1.4K
15:54 169.07 169.07 168.97 168.97 1.5K
15:55 169.18 169.22 169.18 169.20 1.9K
15:56 169.22 169.22 169.00 169.00 7.2K
15:57 168.99 168.99 168.99 168.99 0.8K
15:58 169.01 169.01 168.99 168.99 2.0K
15:59 169.05 169.15 168.98 169.13 53.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available