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
09:30 168.28 168.28 168.28 168.28 4.0K
09:41 167.00 167.00 167.00 167.00 0.8K
09:45 168.57 168.57 168.57 168.57 0.3K
09:48 168.57 168.57 168.57 168.57 1.6K
10:09 168.28 168.28 168.28 168.28 0.8K
10:10 168.05 168.05 168.05 168.05 4.3K
10:12 168.05 168.05 168.05 168.05 0.9K
10:15 168.29 168.29 168.29 168.29 3.3K
10:16 168.17 168.17 168.17 168.17 3.3K
10:17 168.17 168.17 168.17 168.17 2.1K
10:19 168.17 168.18 168.17 168.18 1.1K
10:27 168.21 168.21 167.85 167.85 2.0K
10:28 167.72 167.72 167.72 167.72 1.0K
10:35 167.65 167.65 167.65 167.65 1.5K
10:42 167.64 167.64 167.62 167.62 1.2K
10:43 167.72 167.72 167.72 167.72 0.4K
10:45 167.91 167.91 167.91 167.91 3.0K
10:54 167.81 167.81 167.81 167.81 3.3K
11:15 167.94 167.95 167.94 167.95 2.2K
11:25 167.53 167.53 167.53 167.53 0.5K
11:32 167.68 167.68 167.68 167.68 3.4K
11:34 167.68 167.68 167.68 167.68 0.3K
11:36 167.77 167.77 167.77 167.77 0.4K
11:40 167.70 167.70 167.49 167.49 1.5K
11:46 167.91 167.91 167.91 167.91 1.4K
11:57 167.90 167.90 167.90 167.90 1.6K
12:14 167.82 167.82 167.82 167.82 0.2K
12:15 167.80 167.80 167.80 167.80 0.8K
12:25 167.77 167.77 167.77 167.77 0.7K
12:32 167.87 167.87 167.87 167.87 2.2K
12:45 168.11 168.11 168.11 168.11 0.8K
12:48 168.03 168.03 168.03 168.03 0.9K
12:56 168.17 168.26 168.17 168.26 2.0K
13:04 168.47 168.47 168.47 168.47 0.2K
13:06 168.46 168.46 168.46 168.46 2.8K
13:29 168.26 168.26 168.26 168.26 0.2K
13:30 168.26 168.26 168.26 168.26 0.5K
13:34 168.43 168.43 168.43 168.43 1.3K
13:38 168.40 168.40 168.40 168.40 0.3K
13:40 168.60 168.60 168.60 168.60 0.1K
13:41 168.62 168.62 168.62 168.62 0.1K
13:42 168.61 168.61 168.59 168.59 0.2K
13:43 168.60 168.60 168.60 168.60 0.1K
13:44 168.60 168.60 168.60 168.60 0.2K
13:45 168.60 168.60 168.60 168.60 0.1K
13:46 168.60 168.60 168.60 168.60 0.5K
13:47 168.50 168.50 168.50 168.50 0.2K
13:48 168.50 168.50 168.50 168.50 0.1K
13:49 168.50 168.50 168.34 168.42 1.1K
13:51 168.36 168.36 168.36 168.36 1.1K
14:00 168.44 168.44 168.44 168.44 0.6K
14:04 168.17 168.17 168.17 168.17 0.5K
14:05 168.11 168.11 168.11 168.11 0.5K
14:12 167.95 167.95 167.95 167.95 0.4K
14:16 167.95 167.95 167.95 167.95 0.4K
14:18 167.95 167.95 167.95 167.95 0.1K
14:20 167.95 167.95 167.95 167.95 3.3K
14:21 167.98 167.98 167.94 167.94 0.8K
14:22 167.98 167.98 167.98 167.98 0.2K
14:23 167.88 167.88 167.88 167.88 1.4K
14:25 167.98 167.98 167.95 167.95 2.9K
14:28 168.03 168.03 168.03 168.03 0.9K
14:39 168.12 168.12 168.12 168.12 0.2K
14:40 168.12 168.12 168.12 168.12 0.3K
14:45 168.10 168.10 168.10 168.10 0.3K
14:50 168.12 168.12 168.12 168.12 0.6K
14:55 168.11 168.11 168.11 168.11 0.6K
14:56 168.12 168.12 168.12 168.12 1.6K
15:00 168.08 168.08 168.08 168.08 0.5K
15:08 168.20 168.21 168.20 168.21 1.5K
15:12 168.14 168.14 168.14 168.14 0.9K
15:17 168.11 168.11 168.11 168.11 1.0K
15:18 168.03 168.03 168.03 168.03 1.0K
15:22 168.04 168.04 168.04 168.04 0.2K
15:23 168.15 168.16 168.15 168.16 2.9K
15:28 168.14 168.14 168.14 168.14 1.4K
15:34 168.05 168.05 168.05 168.05 2.6K
15:43 167.94 167.94 167.94 167.94 1.1K
15:47 167.97 167.97 167.97 167.97 2.5K
15:48 167.97 167.97 167.97 167.97 4.1K
15:49 167.99 167.99 167.99 167.99 4.1K
15:50 168.25 168.26 168.18 168.19 2.0K
15:51 168.19 168.19 168.19 168.19 5.1K
15:55 168.37 168.40 168.37 168.40 3.4K
15:56 168.49 168.50 168.49 168.50 1.6K
15:57 168.63 168.63 168.58 168.58 3.3K
15:58 168.53 168.53 168.53 168.53 2.9K
15:59 168.61 168.69 168.57 168.64 88.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available