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
09:35 170.48 170.48 170.48 170.48 1.0K
09:40 170.01 170.01 170.01 170.01 0.1K
09:43 170.03 170.03 170.00 170.00 0.2K
09:45 170.48 170.48 170.48 170.48 0.2K
09:47 169.55 169.55 169.55 169.55 0.8K
09:50 169.44 169.93 169.44 169.93 0.9K
10:00 170.08 170.08 169.84 170.02 8.1K
10:01 170.00 170.02 170.00 170.02 3.9K
10:03 171.30 171.30 171.30 171.30 7.0K
10:04 171.01 171.01 171.01 171.01 4.9K
10:05 170.74 170.74 170.74 170.74 0.5K
10:07 170.34 170.34 170.34 170.34 0.8K
10:08 170.55 170.55 170.55 170.55 0.5K
10:10 170.56 170.80 170.56 170.80 1.7K
10:15 170.78 170.78 170.75 170.75 5.9K
10:23 170.83 170.83 170.83 170.83 1.1K
10:27 170.83 170.83 170.83 170.83 0.5K
10:30 170.83 170.83 170.83 170.83 2.7K
10:42 170.92 170.92 170.92 170.92 1.6K
10:44 171.29 171.29 171.29 171.29 1.6K
10:45 171.45 171.45 171.45 171.45 0.2K
10:46 171.43 171.62 171.43 171.62 1.3K
10:49 171.65 171.75 171.65 171.75 0.6K
10:50 171.75 171.83 171.75 171.82 2.7K
10:51 171.83 171.83 171.70 171.70 6.4K
10:56 172.02 172.02 171.70 171.70 0.8K
10:57 171.75 171.75 171.75 171.75 0.8K
11:02 171.68 171.68 171.22 171.22 2.4K
11:03 171.08 171.22 171.08 171.22 0.4K
11:06 170.93 170.93 170.93 170.93 0.2K
11:07 171.13 171.13 171.13 171.13 0.3K
11:11 171.21 171.32 171.15 171.32 0.6K
11:12 171.14 171.14 171.12 171.12 0.7K
11:14 171.24 171.24 171.24 171.24 0.9K
11:16 171.15 171.15 171.15 171.15 0.4K
11:18 171.34 171.34 171.34 171.34 0.7K
11:20 171.28 171.28 171.28 171.28 0.2K
11:21 171.53 171.53 171.53 171.53 0.7K
11:27 171.44 171.44 171.24 171.24 0.4K
11:30 171.63 171.63 171.63 171.63 2.3K
11:43 171.97 172.24 171.92 172.24 7.1K
11:44 172.21 172.21 171.59 171.59 2.6K
11:45 171.98 171.98 171.98 171.98 0.7K
11:51 171.94 171.94 171.94 171.94 0.3K
11:53 171.69 171.69 171.63 171.63 1.0K
11:54 171.81 171.81 171.81 171.81 0.6K
11:55 171.83 171.83 171.83 171.83 0.2K
11:58 171.82 171.82 171.82 171.82 0.6K
12:03 171.75 171.75 171.75 171.75 0.5K
12:08 171.72 171.72 171.72 171.72 0.2K
12:09 171.79 171.79 171.79 171.79 2.3K
12:10 171.74 171.74 171.74 171.74 1.5K
12:11 171.94 171.94 171.94 171.94 0.5K
12:13 171.94 171.94 171.94 171.94 0.9K
12:15 171.94 171.94 171.94 171.94 0.5K
12:16 171.83 171.83 171.41 171.41 2.8K
12:17 171.32 171.32 171.32 171.32 0.5K
12:19 171.24 171.24 171.24 171.24 0.4K
12:21 171.13 171.13 170.86 170.86 2.1K
12:24 170.83 170.83 170.83 170.83 0.3K
12:25 170.82 170.82 170.82 170.82 0.2K
12:26 170.82 170.82 170.82 170.82 0.2K
12:27 170.86 171.31 170.86 171.31 0.4K
12:28 170.89 170.89 170.82 170.82 0.6K
12:30 170.87 170.87 170.87 170.87 0.1K
12:31 170.88 170.93 170.88 170.93 0.3K
12:32 170.93 170.93 170.93 170.93 0.2K
12:33 170.91 170.94 170.91 170.94 0.6K
12:34 170.93 170.93 170.86 170.86 3.6K
12:35 170.89 170.89 170.89 170.89 0.6K
12:36 170.76 170.76 170.76 170.76 0.4K
12:38 170.77 170.79 170.77 170.79 0.6K
12:39 170.77 170.77 170.77 170.77 0.3K
12:42 170.62 170.62 170.62 170.62 0.3K
12:44 170.70 170.70 170.70 170.70 0.3K
12:45 170.67 170.67 170.67 170.67 0.2K
12:47 170.71 170.71 170.71 170.71 0.4K
12:48 170.90 170.90 170.84 170.89 2.9K
12:50 170.69 170.69 170.69 170.69 0.4K
12:53 170.69 170.69 170.69 170.69 0.7K
12:54 170.68 170.68 170.68 170.68 0.8K
12:58 170.48 170.48 170.48 170.48 0.2K
12:59 170.55 170.55 170.55 170.55 0.4K
13:02 170.81 170.89 170.81 170.89 1.0K
13:05 170.67 170.67 170.62 170.62 1.1K
13:10 170.65 170.65 170.65 170.65 0.3K
13:11 170.69 170.69 170.40 170.40 1.6K
13:12 170.37 170.68 170.37 170.68 0.6K
13:13 170.48 170.48 170.48 170.48 0.1K
13:14 170.77 170.77 170.77 170.77 0.2K
13:15 170.45 170.45 170.45 170.45 0.3K
13:17 170.37 170.37 170.37 170.37 0.8K
13:20 170.38 170.39 170.38 170.39 1.4K
13:23 170.22 170.22 170.22 170.22 0.4K
13:25 170.35 170.35 170.35 170.35 0.3K
13:26 170.22 170.22 170.22 170.22 0.2K
13:28 170.25 170.25 170.25 170.25 0.4K
13:30 170.24 170.24 170.20 170.20 0.6K
13:31 170.21 170.21 170.21 170.21 0.7K
13:33 170.18 170.33 170.18 170.33 0.6K
13:34 170.33 170.46 170.33 170.41 2.6K
13:38 170.67 170.67 170.67 170.67 0.9K
13:44 170.29 170.29 170.29 170.29 0.8K
13:49 170.24 170.24 170.24 170.24 0.4K
13:53 170.19 170.19 170.19 170.19 0.2K
13:54 170.19 170.21 170.19 170.21 0.5K
13:57 170.31 170.31 170.17 170.17 0.8K
13:59 170.14 170.14 170.14 170.14 0.5K
14:00 170.14 170.14 170.14 170.14 0.6K
14:03 170.03 170.03 170.00 170.00 0.2K
14:04 170.01 170.01 170.01 170.01 0.8K
14:05 169.93 169.93 169.89 169.89 1.0K
14:07 169.77 169.77 169.77 169.77 0.2K
14:09 169.79 169.79 169.77 169.77 0.3K
14:10 169.77 169.77 169.52 169.53 1.3K
14:11 169.72 169.72 169.72 169.72 0.2K
14:12 169.52 169.52 169.52 169.52 0.2K
14:13 169.57 169.57 169.52 169.52 0.5K
14:16 169.52 169.52 169.52 169.52 0.2K
14:17 169.52 169.52 169.52 169.52 0.1K
14:18 169.52 169.52 169.52 169.52 0.5K
14:20 169.39 169.39 169.39 169.39 0.4K
14:21 169.36 169.53 169.36 169.53 1.0K
14:22 169.37 169.37 169.37 169.37 0.1K
14:23 169.41 169.41 169.41 169.41 0.6K
14:25 169.50 169.50 169.50 169.50 0.3K
14:26 169.36 169.36 169.36 169.36 0.7K
14:27 169.45 169.45 169.25 169.25 9.1K
14:29 169.21 169.39 169.21 169.39 0.4K
14:30 169.53 169.53 169.53 169.53 1.5K
14:32 169.11 169.11 169.11 169.11 0.2K
14:34 169.11 169.11 169.11 169.11 0.1K
14:35 169.09 169.09 169.09 169.09 1.1K
14:36 168.94 168.94 168.83 168.83 0.9K
14:37 168.74 168.74 168.56 168.56 0.6K
14:39 168.58 168.58 168.58 168.58 0.1K
14:40 168.58 168.77 168.58 168.77 0.7K
14:41 168.63 168.63 168.63 168.63 0.2K
14:43 168.58 168.58 168.58 168.58 0.8K
14:44 168.77 168.77 168.77 168.77 4.1K
14:45 168.65 168.65 168.60 168.60 3.1K
14:47 168.47 168.47 168.47 168.47 0.7K
14:49 168.43 168.66 168.43 168.64 3.7K
14:50 168.56 168.56 168.56 168.56 0.8K
14:52 168.45 168.45 168.44 168.44 0.2K
14:53 168.39 168.44 168.39 168.44 0.8K
14:55 168.37 168.37 168.37 168.37 0.5K
14:56 168.30 168.30 168.30 168.30 1.3K
14:58 168.25 168.25 168.14 168.14 1.2K
15:00 168.15 168.15 168.04 168.09 4.0K
15:01 168.13 168.28 168.13 168.28 8.5K
15:02 168.51 168.52 168.51 168.52 0.4K
15:03 168.52 168.52 168.39 168.39 0.9K
15:04 168.46 168.46 168.46 168.46 0.6K
15:05 168.46 168.46 168.32 168.32 1.3K
15:06 168.01 168.01 168.01 168.01 2.2K
15:09 168.19 168.19 168.19 168.19 0.7K
15:13 168.14 168.14 168.14 168.14 1.1K
15:14 168.01 168.01 168.01 168.01 0.4K
15:15 168.01 168.01 168.01 168.01 0.7K
15:18 168.04 168.04 168.01 168.01 0.7K
15:19 168.02 168.02 168.02 168.02 1.7K
15:20 168.26 168.44 168.26 168.44 2.2K
15:23 168.30 168.30 168.30 168.30 1.1K
15:24 168.29 168.29 168.29 168.29 0.5K
15:25 168.29 168.29 168.29 168.29 0.7K
15:26 168.16 168.16 168.16 168.16 0.5K
15:27 168.15 168.15 168.15 168.15 0.1K
15:28 168.15 168.15 167.92 167.92 1.1K
15:30 168.06 168.06 167.94 167.94 0.7K
15:32 167.96 167.96 167.96 167.96 0.2K
15:33 168.00 168.08 168.00 168.08 1.0K
15:34 168.02 168.02 168.02 168.02 1.7K
15:35 168.05 168.05 168.05 168.05 0.8K
15:36 167.97 168.05 167.97 167.98 1.2K
15:38 167.93 167.93 167.93 167.93 0.3K
15:39 168.05 168.05 168.05 168.05 2.4K
15:40 167.93 167.93 167.93 167.93 0.1K
15:41 168.03 168.03 168.03 168.03 0.8K
15:42 167.86 167.98 167.86 167.98 1.6K
15:45 167.90 168.00 167.90 168.00 2.8K
15:46 168.03 168.03 168.03 168.03 0.9K
15:47 167.96 168.01 167.96 168.01 1.8K
15:48 168.00 168.00 167.99 167.99 2.3K
15:49 167.99 167.99 167.99 167.99 1.7K
15:50 168.00 168.02 167.97 167.97 6.1K
15:51 168.06 168.20 168.06 168.11 5.6K
15:52 168.11 168.11 168.03 168.03 2.6K
15:53 168.04 168.12 168.04 168.12 5.5K
15:54 168.10 168.29 168.10 168.25 4.0K
15:55 168.38 168.39 168.15 168.15 6.4K
15:56 168.21 168.21 168.04 168.05 5.3K
15:57 167.94 168.06 167.94 167.97 7.1K
15:58 167.96 168.06 167.89 168.06 7.0K
15:59 167.99 168.23 167.99 168.23 106.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available