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
09:30 168.84 168.86 168.84 168.86 1.6K
09:34 168.81 168.81 168.81 168.81 0.4K
09:36 168.31 168.31 168.31 168.31 1.5K
09:42 168.80 168.80 168.80 168.80 0.2K
09:43 169.74 169.74 169.74 169.74 0.3K
09:45 169.65 169.65 169.65 169.65 0.1K
09:46 169.58 169.62 169.58 169.62 7.5K
09:51 169.14 169.14 168.82 168.82 1.9K
10:03 169.37 170.00 169.37 170.00 1.8K
10:04 169.20 169.22 169.20 169.22 0.9K
10:07 169.51 169.51 169.51 169.51 1.5K
10:11 168.79 168.79 168.79 168.79 1.5K
10:12 168.53 168.53 168.53 168.53 1.0K
10:13 168.51 168.51 168.51 168.51 0.7K
10:20 168.16 168.16 168.16 168.16 0.6K
10:25 167.94 167.95 167.94 167.95 0.6K
10:26 167.93 167.93 167.93 167.93 0.8K
10:27 167.98 167.98 167.98 167.98 0.9K
10:36 167.54 167.54 167.54 167.54 5.0K
10:39 167.53 167.53 167.53 167.53 0.3K
10:40 167.56 167.56 167.56 167.56 1.1K
10:42 167.58 167.58 167.58 167.58 0.8K
10:43 167.79 167.79 167.58 167.58 3.6K
10:50 167.79 167.79 167.79 167.79 0.6K
10:54 167.80 167.80 167.80 167.80 2.9K
10:55 167.74 167.74 167.74 167.74 1.7K
11:02 167.96 167.96 167.96 167.96 0.7K
11:03 167.97 167.97 167.97 167.97 0.9K
11:06 167.97 167.97 167.97 167.97 0.6K
11:07 167.96 167.96 167.96 167.96 0.9K
11:09 167.96 167.96 167.96 167.96 0.5K
11:12 167.96 167.96 167.96 167.96 0.8K
11:13 167.99 168.14 167.99 168.14 0.4K
11:14 167.97 168.18 167.97 168.18 0.7K
11:17 168.07 168.07 168.07 168.07 1.8K
11:24 167.94 168.05 167.94 168.05 2.1K
11:25 168.05 168.05 168.00 168.00 1.2K
11:26 168.05 168.05 168.05 168.05 1.0K
11:29 168.05 168.05 168.05 168.05 1.7K
11:30 168.05 168.05 168.00 168.00 4.8K
11:35 168.11 168.11 168.11 168.11 0.4K
11:38 167.94 167.94 167.94 167.94 2.2K
11:39 168.00 168.00 168.00 168.00 0.2K
11:40 168.01 168.01 168.01 168.01 1.0K
11:43 168.00 168.00 168.00 168.00 0.2K
11:44 168.00 168.00 167.97 167.97 0.6K
11:46 167.97 167.97 167.97 167.97 0.4K
11:50 167.82 167.82 167.82 167.82 0.4K
11:52 167.73 167.73 167.73 167.73 4.0K
11:58 167.56 167.65 167.56 167.65 2.7K
11:59 167.95 167.95 167.71 167.71 0.9K
12:00 167.91 168.04 167.91 168.04 4.7K
12:01 167.99 167.99 167.99 167.99 0.6K
12:04 168.12 168.12 168.12 168.12 0.4K
12:05 168.19 168.19 168.19 168.19 0.8K
12:06 168.19 168.19 168.19 168.19 0.4K
12:09 168.07 168.07 168.07 168.07 0.4K
12:14 168.18 168.18 168.18 168.18 1.7K
12:21 168.00 168.00 168.00 168.00 0.3K
12:22 168.00 168.00 168.00 168.00 0.6K
12:27 168.01 168.01 168.01 168.01 0.1K
12:28 168.00 168.00 168.00 168.00 0.2K
12:31 168.11 168.11 168.11 168.11 0.1K
12:32 168.09 168.09 168.09 168.09 1.9K
12:33 168.26 168.26 168.26 168.26 0.4K
12:35 168.21 168.21 168.21 168.21 0.1K
12:36 167.97 167.97 167.97 167.97 0.3K
12:40 168.18 168.18 168.18 168.18 0.1K
12:41 168.01 168.01 168.01 168.00 1.4K
12:50 168.05 168.05 168.05 168.05 0.6K
12:53 168.06 168.06 168.06 168.06 1.2K
12:57 168.11 168.11 168.11 168.11 0.1K
13:00 168.14 168.17 168.14 168.17 0.3K
13:01 168.09 168.09 168.09 168.09 0.2K
13:03 167.88 167.88 167.88 167.88 0.8K
13:08 167.96 167.96 167.96 167.96 0.3K
13:09 167.89 167.89 167.89 167.89 0.2K
13:13 167.96 167.97 167.96 167.97 0.7K
13:14 167.96 167.96 167.96 167.96 0.2K
13:15 167.86 167.86 167.86 167.86 1.6K
13:16 167.84 167.84 167.84 167.84 0.4K
13:17 167.89 167.89 167.89 167.89 0.9K
13:20 167.74 167.74 167.74 167.74 1.6K
13:25 167.60 167.60 167.60 167.60 0.7K
13:30 167.67 167.67 167.67 167.67 0.7K
13:31 167.66 167.66 167.66 167.66 0.6K
13:32 167.66 167.66 167.59 167.59 1.6K
13:34 167.65 167.66 167.65 167.66 2.1K
13:42 167.36 167.36 167.36 167.36 1.2K
13:45 167.53 167.53 167.53 167.53 1.2K
13:54 167.65 167.65 167.55 167.55 1.1K
14:01 167.54 167.54 167.54 167.54 0.6K
14:05 167.54 167.54 167.54 167.54 0.2K
14:06 167.60 167.60 167.53 167.53 0.7K
14:09 167.53 167.53 167.53 167.53 0.6K
14:10 167.55 167.55 167.55 167.55 1.3K
14:13 167.60 167.60 167.60 167.60 0.4K
14:17 167.68 167.68 167.68 167.68 0.3K
14:20 167.60 167.74 167.60 167.74 0.9K
14:21 167.74 167.74 167.74 167.74 0.7K
14:26 167.68 167.69 167.68 167.69 1.1K
14:30 167.64 167.64 167.64 167.64 1.1K
14:32 167.71 167.71 167.71 167.71 1.2K
14:33 167.86 167.86 167.86 167.86 0.2K
14:34 167.83 167.83 167.65 167.65 0.7K
14:37 167.79 167.79 167.79 167.79 0.4K
14:40 167.78 167.78 167.78 167.78 0.2K
14:41 167.81 167.81 167.81 167.81 0.2K
14:42 167.68 167.68 167.68 167.68 0.5K
14:44 167.79 167.79 167.79 167.79 0.3K
14:47 167.76 167.76 167.76 167.76 1.5K
14:52 167.67 167.74 167.67 167.74 0.8K
14:53 167.76 167.76 167.76 167.76 0.2K
14:55 167.84 167.84 167.84 167.84 2.0K
14:56 167.86 167.86 167.86 167.86 0.9K
14:59 167.92 167.95 167.92 167.95 0.8K
15:00 167.93 167.93 167.91 167.91 5.6K
15:03 167.96 167.96 167.96 167.96 1.3K
15:05 168.12 168.12 168.12 168.12 0.3K
15:06 168.07 168.07 168.07 168.07 0.2K
15:08 168.24 168.24 168.24 168.24 1.5K
15:10 168.08 168.08 168.08 168.08 0.6K
15:12 168.09 168.09 168.09 168.09 2.5K
15:20 168.08 168.08 168.08 168.08 1.4K
15:21 168.16 168.24 168.16 168.24 1.8K
15:22 168.19 168.19 168.19 168.19 1.2K
15:26 168.24 168.24 168.24 168.24 1.0K
15:27 168.31 168.31 168.31 168.31 0.5K
15:28 168.34 168.34 168.34 168.34 0.9K
15:29 168.36 168.36 168.36 168.36 0.2K
15:31 168.34 168.34 168.34 168.34 0.5K
15:33 168.32 168.32 168.32 168.32 0.9K
15:35 168.35 168.35 168.35 168.35 0.7K
15:36 168.42 168.42 168.42 168.42 1.1K
15:38 168.42 168.42 168.42 168.42 2.8K
15:43 168.36 168.36 168.36 168.36 1.2K
15:45 168.35 168.35 168.35 168.35 0.4K
15:46 168.49 168.49 168.46 168.46 3.1K
15:48 168.53 168.57 168.48 168.48 1.9K
15:49 168.42 168.43 168.42 168.43 1.1K
15:50 168.27 168.27 168.27 168.27 1.4K
15:51 168.44 168.44 168.44 168.44 1.4K
15:53 168.52 168.55 168.52 168.54 2.0K
15:54 168.55 168.60 168.55 168.60 3.8K
15:55 168.77 168.77 168.74 168.74 4.5K
15:56 168.60 168.60 168.47 168.47 2.5K
15:57 168.45 168.48 168.41 168.41 1.7K
15:58 168.45 168.45 168.38 168.42 4.8K
15:59 168.49 168.74 168.49 168.74 38.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available