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
09:30 170.17 170.17 170.17 170.17 3.1K
09:39 167.89 168.81 167.89 168.81 3.9K
09:40 168.65 168.65 168.65 168.65 0.2K
09:42 168.65 168.65 168.65 168.65 0.4K
09:43 168.85 168.85 168.85 168.85 0.4K
09:45 169.21 169.21 169.21 169.21 0.3K
09:47 168.81 168.81 168.81 168.81 2.0K
09:57 168.85 168.85 168.85 168.85 2.6K
10:01 169.20 169.20 168.85 168.85 4.6K
10:02 168.67 168.67 168.66 168.66 0.4K
10:03 168.85 168.85 168.85 168.85 0.4K
10:04 168.85 168.85 168.58 168.58 2.5K
10:07 168.64 168.75 168.64 168.75 2.8K
10:08 168.84 168.85 168.53 168.57 3.1K
10:11 168.78 168.78 168.78 168.78 0.1K
10:12 168.89 168.89 168.75 168.75 1.5K
10:15 168.74 168.74 168.74 168.74 0.6K
10:16 168.74 168.74 168.74 168.74 0.9K
10:21 168.76 168.76 168.76 168.76 1.6K
10:25 168.58 168.58 168.58 168.58 0.4K
10:28 168.58 168.58 168.58 168.58 0.6K
10:32 168.69 168.69 168.69 168.69 0.6K
10:34 168.47 168.47 168.47 168.47 0.3K
10:35 168.47 168.47 168.47 168.47 3.6K
10:36 168.85 168.85 168.72 168.72 1.5K
10:37 168.57 168.57 168.57 168.57 0.2K
10:38 168.64 168.79 168.57 168.57 8.8K
10:39 168.57 168.57 168.57 168.57 0.5K
10:40 168.45 168.45 168.45 168.45 1.8K
10:42 168.32 168.32 168.32 168.32 1.3K
10:49 167.85 167.85 167.85 167.85 0.4K
10:50 167.85 167.85 167.85 167.85 0.2K
10:51 167.84 167.84 167.84 167.84 0.5K
10:53 167.84 167.84 167.84 167.84 0.2K
10:55 167.84 167.84 167.84 167.84 0.4K
10:57 168.17 168.17 168.17 168.17 1.2K
11:02 167.91 167.91 167.91 167.91 0.9K
11:07 167.75 167.75 167.75 167.75 0.5K
11:10 167.74 167.74 167.74 167.74 0.5K
11:12 167.76 167.76 167.76 167.76 0.9K
11:13 167.88 167.88 167.88 167.88 0.2K
11:16 167.77 167.77 167.77 167.77 0.9K
11:19 168.07 168.07 168.03 168.03 6.1K
11:28 167.95 167.95 167.95 167.95 1.0K
11:34 167.83 167.83 167.83 167.83 0.8K
11:41 167.87 167.87 167.87 167.87 0.3K
11:44 168.00 168.07 168.00 168.07 1.2K
11:46 168.08 168.08 168.08 168.08 0.4K
11:48 168.01 168.01 168.01 168.01 1.4K
11:59 168.17 168.17 168.17 168.17 0.2K
12:00 168.07 168.07 168.07 168.07 0.3K
12:03 168.00 168.00 168.00 168.00 1.5K
12:06 167.80 168.01 167.80 168.01 0.7K
12:09 167.82 167.82 167.82 167.82 1.1K
12:15 167.71 167.71 167.71 167.71 0.3K
12:18 167.71 167.71 167.71 167.71 0.7K
12:21 167.71 167.71 167.71 167.71 0.6K
12:22 167.69 167.69 167.66 167.66 0.4K
12:23 167.77 167.77 167.77 167.77 1.7K
12:29 167.76 167.90 167.76 167.90 1.6K
12:32 167.99 167.99 167.99 167.99 1.0K
12:38 167.87 167.87 167.87 167.87 1.1K
12:43 168.02 168.02 168.02 168.02 0.5K
12:50 168.02 168.02 168.02 168.02 0.9K
12:57 167.92 167.92 167.79 167.79 0.2K
12:59 167.79 167.79 167.79 167.79 0.3K
13:00 168.06 168.06 168.06 168.06 7.4K
13:14 168.28 168.28 168.28 168.28 0.5K
13:20 168.09 168.09 168.09 168.09 0.3K
13:23 167.98 167.98 167.98 167.98 0.1K
13:25 167.90 167.90 167.90 167.90 0.2K
13:26 167.98 167.98 167.98 167.98 0.2K
13:29 167.90 167.92 167.90 167.92 0.6K
13:33 167.95 167.95 167.95 167.95 0.4K
13:36 167.92 167.92 167.92 167.92 0.2K
13:39 167.94 168.08 167.94 168.08 1.0K
13:42 168.01 168.01 167.99 167.99 0.6K
13:45 168.08 168.08 168.08 168.08 0.3K
13:46 167.94 167.94 167.94 167.94 0.3K
13:48 168.17 168.17 168.17 168.17 0.3K
13:49 168.33 168.33 168.33 168.33 2.3K
13:53 167.91 167.91 167.91 167.91 0.4K
13:58 167.91 167.91 167.91 167.91 0.3K
14:00 168.05 168.05 168.05 168.05 0.3K
14:03 167.96 167.96 167.96 167.96 0.2K
14:06 168.05 168.05 168.05 168.05 0.2K
14:07 167.91 167.91 167.91 167.91 0.3K
14:09 167.93 167.93 167.93 167.93 0.2K
14:10 167.87 167.87 167.87 167.87 2.1K
14:11 167.62 167.62 167.62 167.62 0.1K
14:12 167.67 167.67 167.67 167.67 0.5K
14:15 167.83 167.83 167.83 167.83 0.8K
14:16 167.63 167.83 167.63 167.83 0.2K
14:17 168.03 168.03 168.03 168.03 0.3K
14:18 167.84 167.84 167.84 167.84 0.4K
14:21 167.80 167.80 167.80 167.80 0.3K
14:22 167.84 167.84 167.84 167.84 0.5K
14:23 167.85 168.08 167.85 168.08 2.0K
14:25 167.98 167.98 167.98 167.98 1.4K
14:34 168.25 168.25 168.25 168.25 1.5K
14:43 167.99 167.99 167.99 167.99 0.6K
14:46 168.05 168.05 168.05 168.05 1.0K
14:49 168.04 168.04 168.04 168.04 0.1K
14:50 168.04 168.04 167.98 167.98 0.3K
14:51 168.04 168.04 168.04 168.04 0.4K
14:53 167.95 167.95 167.95 167.95 0.5K
14:58 168.04 168.04 168.04 168.04 0.4K
14:59 168.04 168.04 168.04 168.04 0.3K
15:01 167.99 167.99 167.99 167.99 0.1K
15:02 168.04 168.04 168.04 168.04 0.4K
15:04 168.01 168.01 168.01 168.01 0.6K
15:06 167.99 167.99 167.99 167.99 2.5K
15:14 168.03 168.03 168.03 168.03 1.1K
15:16 168.08 168.08 168.08 168.08 0.9K
15:20 168.07 168.07 168.07 168.07 0.2K
15:21 168.07 168.07 168.07 168.07 1.0K
15:28 168.04 168.04 168.04 168.04 0.2K
15:29 167.93 167.93 167.93 167.93 0.3K
15:31 167.96 167.96 167.96 167.96 1.3K
15:32 167.91 167.91 167.91 167.91 0.3K
15:33 167.92 167.92 167.92 167.92 2.1K
15:35 167.96 167.96 167.96 167.96 0.1K
15:36 167.96 167.96 167.96 167.96 0.4K
15:39 167.93 167.93 167.93 167.93 4.3K
15:47 168.07 168.07 168.06 168.06 0.7K
15:48 168.06 168.06 168.00 168.00 3.3K
15:49 168.04 168.04 167.97 168.03 4.6K
15:50 168.17 168.17 168.17 168.17 0.5K
15:51 168.11 168.26 168.11 168.26 1.7K
15:53 168.29 168.29 168.29 168.29 0.2K
15:54 168.31 168.40 168.31 168.40 2.4K
15:55 168.55 168.57 168.55 168.57 2.5K
15:56 168.52 168.55 168.52 168.55 3.2K
15:57 168.56 168.56 168.52 168.52 2.6K
15:58 168.34 168.34 168.30 168.34 0.9K
15:59 168.32 168.32 168.18 168.18 95.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available