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
09:30 167.28 167.28 167.28 167.28 1.2K
09:40 167.23 167.23 167.23 167.23 0.4K
09:43 167.24 167.24 167.24 167.24 0.4K
09:44 167.12 167.12 167.12 167.12 1.3K
09:56 167.23 167.23 167.19 167.19 1.4K
09:57 167.21 167.21 167.21 167.21 0.9K
10:03 166.80 166.80 166.80 166.80 1.5K
10:12 167.05 167.05 167.05 167.05 0.4K
10:14 167.05 167.05 167.05 167.05 2.7K
10:25 166.87 166.87 166.87 166.87 0.7K
10:26 166.71 166.71 166.71 166.71 0.1K
10:27 166.81 166.81 166.81 166.81 2.1K
10:33 166.81 166.81 166.75 166.75 0.8K
10:39 166.59 166.59 166.37 166.37 1.8K
10:42 166.23 166.23 166.23 166.23 2.8K
10:43 166.28 166.28 166.28 166.28 1.1K
10:44 166.36 166.39 166.30 166.39 12.5K
10:45 166.35 166.39 166.10 166.10 9.0K
10:48 166.18 166.18 166.18 166.18 0.3K
10:49 166.19 166.19 166.19 166.19 0.5K
10:50 166.18 166.18 166.18 166.18 0.2K
10:52 165.97 165.97 165.97 165.97 0.2K
10:53 166.05 166.05 166.05 166.05 0.8K
10:55 165.97 165.97 165.95 165.95 0.3K
10:56 165.95 165.95 165.95 165.95 0.2K
10:57 166.10 166.13 166.10 166.13 0.8K
10:58 165.98 165.98 165.98 165.98 0.3K
10:59 166.00 166.14 166.00 166.14 0.3K
11:00 166.13 166.13 166.12 166.12 0.3K
11:01 166.30 166.30 166.30 166.30 1.0K
11:09 166.52 166.52 166.52 166.52 0.3K
11:10 166.52 166.52 166.52 166.52 0.4K
11:16 166.37 166.37 166.37 166.37 0.4K
11:17 166.70 166.70 166.70 166.70 0.2K
11:20 166.70 166.70 166.56 166.56 3.3K
11:37 166.67 166.67 166.67 166.67 1.7K
11:41 166.59 166.59 166.59 166.59 0.1K
11:42 166.50 166.50 166.50 166.50 1.5K
11:48 166.46 166.46 166.46 166.46 1.4K
11:50 166.40 166.40 166.40 166.40 0.2K
11:52 166.41 166.41 166.41 166.41 0.1K
11:54 166.52 166.65 166.52 166.65 1.3K
11:58 166.86 166.86 166.86 166.86 0.2K
12:01 166.84 166.84 166.84 166.84 0.5K
12:02 166.69 166.69 166.69 166.69 1.2K
12:12 166.68 166.68 166.68 166.68 0.6K
12:20 166.52 166.52 166.52 166.52 1.1K
12:27 166.68 166.68 166.68 166.68 0.1K
12:29 166.68 166.68 166.68 166.68 1.0K
12:36 166.61 166.61 166.61 166.61 0.3K
12:39 166.61 166.61 166.61 166.61 1.3K
12:43 166.68 166.68 166.68 166.68 0.1K
12:44 166.81 166.81 166.81 166.81 0.3K
12:46 166.68 166.68 166.68 166.68 0.3K
12:52 166.65 166.65 166.65 166.65 1.8K
12:57 166.64 166.64 166.64 166.64 0.3K
12:58 166.64 166.64 166.64 166.64 0.5K
13:06 166.74 166.74 166.64 166.64 1.5K
13:15 166.61 166.61 166.61 166.61 0.9K
13:19 166.68 166.68 166.68 166.68 0.8K
13:28 166.81 166.81 166.81 166.81 6.5K
13:41 166.78 166.78 166.78 166.78 0.2K
13:44 166.67 166.67 166.67 166.67 0.8K
13:53 166.79 166.79 166.79 166.79 0.6K
13:57 166.89 166.89 166.89 166.89 0.6K
14:01 166.68 166.68 166.68 166.68 0.6K
14:02 166.80 166.80 166.80 166.80 2.4K
14:06 166.68 166.68 166.68 166.68 0.3K
14:08 166.69 166.69 166.69 166.69 2.5K
14:14 166.54 166.54 166.54 166.54 1.1K
14:25 166.63 166.63 166.63 166.63 0.2K
14:26 166.63 166.67 166.63 166.67 1.5K
14:33 166.74 166.74 166.74 166.74 1.2K
14:42 166.62 166.62 166.62 166.62 1.0K
14:47 166.59 166.59 166.59 166.59 0.3K
14:48 166.59 166.59 166.59 166.59 0.8K
14:54 166.54 166.54 166.54 166.54 0.3K
14:56 166.54 166.54 166.54 166.54 0.2K
14:57 166.55 166.55 166.55 166.55 8.0K
15:14 166.25 166.25 166.25 166.25 2.0K
15:18 166.26 166.26 166.26 166.26 0.2K
15:19 166.26 166.26 166.26 166.26 0.5K
15:20 166.23 166.23 166.23 166.23 0.5K
15:21 166.21 166.21 166.21 166.21 1.1K
15:22 166.26 166.26 166.26 166.26 0.3K
15:24 166.26 166.31 166.26 166.31 0.8K
15:25 166.29 166.29 166.29 166.29 3.2K
15:31 166.45 166.45 166.45 166.45 2.2K
15:35 166.41 166.41 166.41 166.41 1.1K
15:36 166.34 166.34 166.34 166.34 2.8K
15:40 166.27 166.27 166.27 166.27 2.3K
15:42 166.11 166.11 166.11 166.11 1.7K
15:44 166.09 166.09 166.09 166.09 1.5K
15:45 166.08 166.18 166.08 166.18 1.8K
15:47 166.03 166.03 166.03 166.03 0.8K
15:48 166.04 166.04 166.03 166.03 2.0K
15:49 166.08 166.08 166.08 166.08 1.1K
15:50 166.02 166.20 166.02 166.20 4.5K
15:53 166.07 166.07 166.07 166.07 0.7K
15:54 166.09 166.21 166.09 166.18 2.7K
15:55 166.18 166.18 166.09 166.09 2.6K
15:56 166.15 166.16 166.15 166.16 2.2K
15:57 166.16 166.16 166.15 166.15 0.8K
15:58 166.14 166.14 166.05 166.05 5.2K
15:59 166.05 166.11 165.94 165.97 101.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available