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
09:30 168.43 168.43 168.43 168.43 3.2K
09:37 167.69 167.69 167.69 167.69 0.8K
09:40 167.63 167.63 167.63 167.63 1.0K
09:45 167.66 167.66 167.66 167.66 0.3K
09:47 167.62 167.62 167.62 167.62 0.3K
09:50 167.74 167.74 167.74 167.74 1.0K
10:00 168.04 168.04 167.43 167.43 3.5K
10:03 167.47 167.47 167.47 167.47 0.7K
10:10 167.40 167.45 167.30 167.45 0.9K
10:12 167.18 167.18 167.18 167.18 1.8K
10:17 167.26 167.26 167.26 167.26 1.3K
10:29 167.64 167.64 167.64 167.64 0.7K
10:31 167.56 167.56 167.56 167.56 0.6K
10:36 167.39 167.39 167.39 167.39 1.1K
10:37 167.67 167.67 167.56 167.56 2.0K
10:46 167.56 167.56 167.56 167.56 0.3K
10:47 167.56 167.56 167.56 167.56 0.3K
10:48 167.56 167.56 167.56 167.56 0.3K
10:49 167.52 167.52 167.52 167.52 1.4K
10:58 167.38 167.38 167.38 167.38 0.3K
11:00 167.35 167.35 167.15 167.15 3.0K
11:07 167.15 167.15 167.15 167.15 0.2K
11:09 167.32 167.32 167.32 167.32 0.3K
11:13 167.14 167.14 167.14 167.14 0.3K
11:18 167.17 167.17 167.17 167.17 0.2K
11:19 167.20 167.20 167.20 167.20 0.5K
11:23 167.20 167.20 167.20 167.20 0.2K
11:26 167.04 167.04 167.01 167.01 2.2K
11:27 167.17 167.17 167.17 167.17 1.0K
11:31 167.10 167.10 167.10 167.10 1.7K
11:37 167.18 167.18 167.14 167.14 0.5K
11:38 167.14 167.14 167.14 167.14 1.5K
11:47 167.04 167.05 166.88 167.05 1.0K
11:48 166.84 166.99 166.84 166.99 2.0K
11:51 166.72 166.72 166.72 166.72 1.5K
11:52 166.81 166.81 166.81 166.81 0.6K
11:54 166.75 166.75 166.75 166.75 1.0K
11:56 166.81 166.95 166.81 166.95 1.2K
11:57 167.25 167.25 167.25 167.25 2.3K
12:09 167.20 167.20 167.20 167.20 2.1K
12:10 167.29 167.29 167.29 167.29 2.0K
12:13 167.21 167.21 167.21 167.21 0.1K
12:14 167.54 167.54 167.49 167.49 5.5K
12:15 167.56 167.61 167.56 167.61 2.9K
12:17 167.54 167.54 167.54 167.54 0.3K
12:23 167.54 167.54 167.54 167.54 0.5K
12:26 167.68 167.68 167.68 167.68 0.3K
12:29 167.62 167.62 167.62 167.62 1.0K
12:38 167.71 167.79 167.71 167.79 4.9K
12:40 167.71 167.71 167.71 167.71 0.3K
12:41 167.71 167.71 167.59 167.59 1.2K
12:43 167.66 167.66 167.66 167.66 1.4K
12:48 167.57 167.65 167.57 167.65 4.1K
12:49 167.84 167.84 167.84 167.84 0.5K
12:50 167.87 167.87 167.87 167.87 0.6K
12:53 167.82 167.82 167.82 167.82 0.6K
13:02 167.73 167.73 167.73 167.73 1.8K
13:04 167.68 167.68 167.68 167.68 0.8K
13:08 167.48 167.48 167.48 167.48 0.8K
13:09 167.57 167.57 167.57 167.57 1.1K
13:11 167.56 167.56 167.56 167.56 0.1K
13:12 167.58 167.58 167.58 167.58 0.3K
13:13 167.58 167.58 167.58 167.58 0.3K
13:15 167.62 167.62 167.62 167.62 0.4K
13:16 167.61 167.61 167.61 167.61 0.7K
13:22 167.44 167.44 167.44 167.44 3.2K
13:34 167.33 167.33 167.33 167.33 0.6K
13:38 167.31 167.46 167.31 167.31 2.4K
13:40 167.16 167.16 167.16 167.16 1.8K
13:49 167.29 167.29 167.29 167.29 2.5K
14:00 167.11 167.11 167.11 167.11 1.4K
14:01 167.09 167.09 167.09 167.09 1.8K
14:09 167.07 167.07 167.07 167.07 0.5K
14:11 167.07 167.07 167.07 167.07 0.2K
14:13 167.05 167.07 167.05 167.07 1.2K
14:18 167.08 167.08 167.08 167.08 0.4K
14:20 167.03 167.03 167.03 167.02 0.4K
14:21 167.07 167.07 167.07 167.07 0.7K
14:22 166.92 167.01 166.91 166.91 3.2K
14:23 166.94 166.94 166.94 166.94 0.7K
14:24 167.01 167.01 167.01 167.01 1.3K
14:25 167.21 167.21 167.21 167.21 1.0K
14:26 167.14 167.14 167.14 167.14 1.3K
14:31 167.17 167.17 167.17 167.17 0.8K
14:37 167.17 167.17 167.17 167.17 0.5K
14:40 167.15 167.15 167.15 167.15 0.7K
14:41 167.15 167.15 167.15 167.15 1.7K
14:48 167.32 167.32 167.26 167.26 2.0K
14:49 167.14 167.14 167.14 167.14 2.0K
14:55 167.10 167.10 167.10 167.10 0.7K
14:58 167.13 167.13 167.13 167.12 1.1K
15:01 167.09 167.09 167.09 167.09 0.6K
15:02 167.09 167.09 167.09 167.09 0.6K
15:03 167.00 167.00 167.00 167.00 2.0K
15:05 167.08 167.08 167.08 167.08 2.3K
15:09 167.05 167.05 167.05 167.05 1.6K
15:13 167.08 167.08 167.08 167.08 2.1K
15:14 167.15 167.15 167.15 167.15 2.0K
15:16 167.05 167.08 167.01 167.01 2.4K
15:18 167.00 167.00 167.00 167.00 1.1K
15:21 166.65 166.79 166.65 166.79 3.9K
15:23 166.79 166.79 166.79 166.79 2.3K
15:24 167.05 167.05 167.05 167.05 1.0K
15:25 166.89 167.03 166.89 167.03 0.5K
15:26 166.96 166.96 166.70 166.70 2.5K
15:27 166.69 166.69 166.69 166.69 0.5K
15:29 166.66 166.66 166.66 166.66 1.4K
15:33 166.64 166.64 166.64 166.64 0.9K
15:36 166.69 166.69 166.69 166.69 0.8K
15:37 166.68 166.68 166.68 166.68 0.3K
15:38 166.72 166.72 166.72 166.72 0.6K
15:39 166.68 166.68 166.68 166.68 1.0K
15:41 166.68 166.68 166.68 166.68 2.1K
15:43 166.88 166.88 166.88 166.88 2.3K
15:44 167.01 167.01 167.01 167.01 3.4K
15:46 167.04 167.09 167.04 167.09 2.7K
15:47 167.15 167.15 167.12 167.12 1.0K
15:48 167.08 167.08 167.05 167.05 4.0K
15:49 167.12 167.12 167.12 167.12 1.3K
15:50 167.19 167.19 167.19 167.19 2.5K
15:51 167.35 167.38 167.35 167.38 2.0K
15:52 167.41 167.41 167.41 167.41 4.3K
15:53 167.49 167.49 167.41 167.41 0.8K
15:54 167.38 167.45 167.36 167.36 5.2K
15:55 167.30 167.32 167.22 167.22 3.2K
15:56 167.19 167.19 167.07 167.07 2.7K
15:57 167.05 167.05 166.83 166.83 5.8K
15:58 166.79 166.89 166.79 166.83 7.1K
15:59 166.94 167.02 166.86 166.86 77.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available