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
09:30 165.14 165.83 165.14 165.83 2.5K
09:33 166.20 166.38 166.20 166.38 0.9K
09:35 165.92 165.92 165.92 165.92 0.9K
09:45 166.37 166.37 166.37 166.37 1.4K
09:46 166.37 166.37 166.37 166.37 1.3K
09:59 166.99 166.99 166.99 166.99 0.4K
10:01 166.99 166.99 166.83 166.83 7.3K
10:09 167.45 167.45 167.45 167.45 1.5K
10:10 167.80 167.80 167.80 167.80 2.1K
10:18 167.81 167.81 167.81 167.81 0.4K
10:20 167.85 167.85 167.85 167.85 1.1K
10:24 167.72 167.72 167.72 167.72 0.1K
10:25 167.89 167.89 167.89 167.89 0.8K
10:26 167.51 167.51 167.51 167.51 3.7K
10:51 167.85 167.85 167.85 167.85 0.2K
10:52 168.05 168.05 168.05 168.05 1.9K
10:53 167.90 167.90 167.87 167.87 1.5K
10:54 167.87 167.87 167.87 167.87 0.1K
10:55 167.87 167.87 167.86 167.86 1.0K
10:56 167.86 167.86 167.78 167.79 1.6K
10:57 167.82 167.82 167.82 167.82 0.8K
10:58 167.72 167.72 167.72 167.72 0.1K
10:59 167.80 167.82 167.65 167.82 1.4K
11:00 167.82 167.82 167.82 167.82 0.9K
11:01 167.82 167.82 167.82 167.82 0.6K
11:04 167.81 167.81 167.81 167.81 0.3K
11:05 167.81 167.81 167.81 167.81 0.6K
11:08 167.85 167.86 167.85 167.86 2.2K
11:11 168.04 168.04 168.04 168.04 0.3K
11:12 167.98 168.04 167.98 168.04 2.6K
11:13 167.88 167.88 167.88 167.88 1.6K
11:19 167.91 167.91 167.91 167.91 0.6K
11:27 167.92 167.92 167.92 167.92 0.3K
11:31 167.93 167.93 167.93 167.93 0.1K
11:32 167.93 167.93 167.93 167.93 0.7K
11:37 167.93 167.93 167.93 167.93 0.2K
11:38 167.93 167.93 167.93 167.93 0.3K
11:40 167.94 167.94 167.94 167.94 0.2K
11:41 167.94 167.94 167.94 167.94 0.3K
11:45 167.95 167.95 167.95 167.95 0.6K
11:46 167.95 167.95 167.95 167.95 0.7K
11:53 168.09 168.09 167.99 167.99 2.2K
11:54 168.02 168.02 168.02 168.02 0.4K
11:56 168.13 168.13 168.13 168.13 2.1K
11:58 168.10 168.10 168.10 168.10 3.4K
11:59 168.13 168.13 168.10 168.10 4.0K
12:01 168.07 168.07 168.07 168.07 0.3K
12:03 168.10 168.17 168.02 168.02 5.9K
12:04 168.04 168.04 168.04 168.04 0.4K
12:06 168.15 168.15 168.15 168.15 0.6K
12:08 168.12 168.12 168.12 168.12 1.1K
12:12 168.23 168.23 168.23 168.23 0.2K
12:14 168.19 168.23 168.19 168.23 1.9K
12:15 168.23 168.23 168.23 168.23 0.6K
12:18 167.94 167.94 167.94 167.94 0.6K
12:19 168.24 168.24 168.24 168.24 0.9K
12:21 168.37 168.37 168.37 168.37 0.2K
12:22 168.26 168.26 168.26 168.26 0.3K
12:24 168.40 168.40 168.31 168.31 0.3K
12:25 168.27 168.27 168.24 168.24 1.2K
12:28 168.24 168.24 168.24 168.24 1.3K
12:39 168.25 168.25 168.25 168.25 2.4K
12:41 168.39 168.39 168.39 168.39 3.4K
12:44 168.40 168.40 168.26 168.40 1.1K
12:45 168.25 168.25 168.25 168.25 1.7K
12:50 168.55 168.55 168.55 168.55 1.2K
12:51 168.66 168.66 168.66 168.66 0.7K
12:52 168.74 168.74 168.74 168.74 0.6K
12:53 168.91 168.91 168.91 168.91 0.2K
12:54 168.91 168.91 168.91 168.91 0.4K
12:56 168.90 168.90 168.90 168.90 0.2K
12:59 168.90 168.90 168.89 168.89 1.4K
13:00 168.74 168.74 168.74 168.74 2.5K
13:05 168.71 168.71 168.52 168.52 0.4K
13:07 168.71 168.71 168.71 168.71 1.2K
13:12 168.76 168.76 168.76 168.76 0.4K
13:14 168.76 168.76 168.76 168.76 0.5K
13:17 168.76 168.76 168.76 168.76 0.4K
13:22 168.76 168.76 168.76 168.76 0.1K
13:23 168.76 168.76 168.76 168.76 0.4K
13:25 168.75 168.75 168.75 168.75 1.2K
13:33 168.74 168.74 168.74 168.74 0.6K
13:37 168.96 168.96 168.96 168.96 1.3K
13:39 169.10 169.10 169.10 169.10 0.3K
13:40 169.09 169.09 169.09 169.09 1.2K
13:44 169.02 169.02 169.02 169.02 2.2K
14:02 168.91 168.91 168.91 168.91 0.6K
14:04 169.08 169.08 169.08 169.08 0.1K
14:06 168.90 168.90 168.90 168.90 0.2K
14:07 169.04 169.04 169.04 169.04 1.1K
14:15 169.12 169.12 169.12 169.12 1.8K
14:19 169.12 169.12 169.12 169.12 0.6K
14:20 168.91 168.91 168.91 168.91 0.3K
14:23 168.90 168.90 168.90 168.90 0.8K
14:24 168.77 168.77 168.77 168.77 0.6K
14:28 168.90 168.90 168.90 168.90 0.2K
14:29 168.90 168.90 168.90 168.90 0.2K
14:30 168.76 168.76 168.69 168.76 1.0K
14:31 168.76 168.76 168.76 168.76 0.8K
14:32 168.91 168.91 168.91 168.91 0.2K
14:33 168.87 168.87 168.87 168.87 1.0K
14:38 168.93 168.93 168.93 168.93 0.4K
14:39 168.76 168.76 168.76 168.76 1.2K
14:40 168.88 168.88 168.88 168.88 1.2K
14:49 168.97 169.01 168.97 169.01 0.3K
14:50 169.02 169.02 168.99 168.99 1.3K
14:55 169.12 169.20 169.12 169.20 8.7K
14:56 169.39 169.39 169.39 169.39 0.2K
14:57 169.22 169.22 169.22 169.22 0.6K
15:00 169.38 169.38 169.38 169.38 2.0K
15:09 169.38 169.50 169.38 169.50 2.9K
15:10 169.61 169.61 169.61 169.61 0.9K
15:12 169.40 169.40 169.40 169.40 0.8K
15:15 169.55 169.55 169.55 169.55 0.7K
15:16 169.47 169.55 169.43 169.55 1.0K
15:18 169.60 169.60 169.60 169.60 0.4K
15:19 169.55 169.62 169.55 169.62 0.7K
15:20 169.60 169.60 169.60 169.60 0.8K
15:21 169.46 169.46 169.46 169.46 2.3K
15:27 169.69 169.84 169.69 169.84 2.7K
15:29 169.81 169.81 169.77 169.77 1.5K
15:30 169.66 169.66 169.66 169.66 1.1K
15:31 169.75 169.75 169.75 169.75 0.7K
15:35 169.71 169.71 169.71 169.71 0.8K
15:36 169.71 169.71 169.71 169.71 1.0K
15:39 169.75 169.75 169.75 169.75 2.1K
15:40 169.75 169.75 169.75 169.75 0.7K
15:42 169.80 169.80 169.80 169.80 0.8K
15:43 169.80 169.80 169.80 169.80 0.2K
15:44 169.82 169.82 169.82 169.82 2.5K
15:45 169.82 170.00 169.82 170.00 5.8K
15:46 169.92 169.92 169.92 169.92 1.0K
15:47 169.82 169.85 169.80 169.85 3.7K
15:50 169.77 169.80 169.77 169.80 2.4K
15:51 169.93 169.93 169.89 169.89 1.7K
15:52 169.91 169.94 169.91 169.94 1.3K
15:53 169.95 169.95 169.95 169.95 1.1K
15:54 169.97 169.97 169.94 169.94 2.8K
15:55 170.01 170.01 170.01 170.01 6.3K
15:57 169.94 169.94 169.94 169.94 4.0K
15:58 169.98 169.98 169.98 169.98 3.3K
15:59 169.84 169.94 169.84 169.94 88.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available