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
09:41 167.23 167.23 167.23 167.23 2.5K
09:43 165.66 165.66 165.66 165.66 0.4K
09:44 165.59 165.59 165.59 165.59 1.1K
09:45 165.02 165.02 165.02 165.02 0.7K
09:47 165.58 165.58 165.58 165.58 0.8K
09:48 165.59 166.13 165.59 166.13 2.2K
09:49 166.13 166.13 166.13 166.13 5.0K
09:57 165.93 165.93 165.93 165.93 0.4K
10:00 166.00 166.00 166.00 166.00 1.1K
10:14 166.06 166.06 166.06 166.06 2.6K
10:16 166.20 166.20 166.20 166.20 0.3K
10:17 166.13 166.13 166.13 166.13 0.6K
10:21 165.91 165.95 165.91 165.95 0.3K
10:22 165.72 165.72 165.72 165.72 1.0K
10:23 165.71 165.71 165.71 165.71 0.1K
10:24 165.72 165.88 165.71 165.88 1.3K
10:26 165.71 165.71 165.71 165.71 0.2K
10:27 165.68 165.68 165.68 165.68 1.7K
10:28 165.58 165.58 165.58 165.58 0.5K
10:34 165.55 165.55 165.55 165.55 1.5K
10:35 165.66 165.70 165.66 165.70 2.9K
10:38 165.70 165.70 165.70 165.70 0.1K
10:39 165.70 165.70 165.70 165.70 0.2K
10:41 165.71 165.74 165.71 165.74 0.6K
10:42 165.76 165.76 165.74 165.74 0.4K
10:43 165.74 165.74 165.74 165.74 0.9K
10:44 165.74 165.74 165.74 165.74 1.2K
10:46 165.59 165.59 165.59 165.59 2.4K
10:47 165.45 165.45 165.45 165.45 0.6K
10:50 165.15 165.19 165.15 165.19 0.3K
10:51 165.14 165.14 165.14 165.14 1.2K
10:52 164.84 164.84 164.84 164.84 0.2K
10:53 164.86 164.86 164.86 164.86 0.7K
10:55 164.84 164.84 164.84 164.84 0.5K
10:57 164.89 165.12 164.89 165.12 0.9K
10:59 164.89 165.12 164.89 165.12 1.7K
11:01 165.00 165.00 165.00 165.00 0.1K
11:02 165.19 165.19 165.19 165.19 0.7K
11:08 165.00 165.00 165.00 165.00 1.0K
11:11 165.08 165.08 165.08 165.08 0.1K
11:12 164.65 164.65 164.65 164.65 2.4K
11:14 164.73 164.73 164.73 164.73 0.2K
11:15 164.99 164.99 164.99 164.99 2.4K
11:16 164.89 164.89 164.89 164.89 0.8K
11:21 164.96 164.98 164.96 164.97 1.4K
11:22 165.00 165.05 165.00 165.05 1.5K
11:29 164.85 164.85 164.85 164.85 1.1K
11:31 164.85 164.85 164.85 164.85 0.1K
11:32 164.72 164.72 164.72 164.72 2.8K
11:33 164.63 164.63 164.63 164.63 0.5K
11:36 164.49 164.49 164.49 164.49 0.1K
11:38 164.46 164.46 164.46 164.46 0.1K
11:39 164.53 164.53 164.53 164.53 0.7K
11:45 164.71 164.71 164.71 164.71 2.7K
11:57 164.46 164.46 164.46 164.46 0.4K
11:59 164.46 164.62 164.46 164.62 2.1K
12:00 164.62 164.62 164.62 164.62 0.3K
12:01 164.62 164.62 164.62 164.62 0.1K
12:02 164.79 164.79 164.79 164.79 0.8K
12:03 164.79 164.79 164.79 164.79 0.2K
12:05 164.78 164.78 164.78 164.78 1.1K
12:21 164.77 164.77 164.77 164.77 0.4K
12:22 164.75 164.75 164.75 164.75 0.1K
12:23 164.75 164.75 164.75 164.75 0.4K
12:27 164.54 164.54 164.54 164.54 2.1K
12:32 164.62 164.67 164.61 164.67 2.9K
12:43 164.75 164.76 164.75 164.76 0.6K
12:47 164.63 164.63 164.63 164.63 0.2K
12:48 164.76 164.76 164.76 164.76 1.6K
12:56 164.47 164.47 164.47 164.47 0.2K
12:57 164.46 164.46 164.27 164.27 3.2K
12:58 164.27 164.27 164.25 164.25 0.4K
12:59 164.26 164.47 164.26 164.47 1.7K
13:08 164.32 164.32 164.32 164.32 0.5K
13:18 164.48 164.55 164.48 164.55 1.4K
13:19 164.55 164.55 164.55 164.55 0.1K
13:20 164.56 164.56 164.56 164.56 0.4K
13:25 164.49 164.49 164.49 164.49 0.2K
13:28 164.49 164.49 164.49 164.49 0.3K
13:29 164.59 164.59 164.59 164.59 0.1K
13:30 164.59 164.67 164.59 164.67 2.4K
13:35 164.76 164.76 164.76 164.76 0.1K
13:36 164.84 164.84 164.84 164.84 0.6K
13:38 164.74 164.74 164.74 164.74 0.2K
13:39 164.74 164.74 164.74 164.74 0.5K
13:43 164.84 164.84 164.74 164.74 0.9K
13:48 164.74 164.74 164.74 164.74 0.2K
13:49 164.84 164.84 164.84 164.84 0.4K
13:50 164.84 164.84 164.84 164.84 0.7K
14:00 164.74 164.74 164.74 164.74 0.2K
14:02 164.82 164.82 164.82 164.82 0.8K
14:03 164.87 164.90 164.87 164.90 1.6K
14:04 164.90 164.90 164.90 164.90 0.5K
14:05 164.99 164.99 164.99 164.99 0.6K
14:07 165.05 165.05 165.05 165.05 0.2K
14:08 165.05 165.05 165.05 165.05 0.1K
14:09 165.05 165.05 165.05 165.05 0.3K
14:15 164.91 164.91 164.91 164.91 0.6K
14:18 165.04 165.04 165.04 165.04 0.6K
14:21 164.94 164.94 164.94 164.94 0.2K
14:23 164.93 164.93 164.93 164.93 0.5K
14:27 165.04 165.04 164.96 164.96 0.3K
14:30 165.04 165.04 165.04 165.04 0.6K
14:31 165.00 165.00 165.00 165.00 0.2K
14:32 165.21 165.21 165.21 165.21 2.1K
14:37 165.18 165.18 165.18 165.18 0.6K
14:40 165.21 165.21 165.21 165.21 0.2K
14:41 165.26 165.26 165.26 165.25 0.8K
14:45 165.29 165.29 165.29 165.29 4.0K
14:53 165.36 165.36 165.36 165.36 2.5K
14:54 165.47 165.47 165.47 165.47 0.4K
14:56 165.34 165.34 165.34 165.34 0.7K
14:57 165.33 165.33 165.33 165.33 0.7K
14:59 165.29 165.29 165.29 165.29 1.0K
15:01 165.22 165.22 165.22 165.22 1.3K
15:07 165.26 165.26 165.21 165.21 4.3K
15:08 165.24 165.24 165.24 165.24 2.1K
15:09 165.29 165.32 165.29 165.32 1.7K
15:11 165.35 165.35 165.35 165.35 0.3K
15:13 165.25 165.25 165.25 165.25 0.7K
15:18 165.29 165.29 165.29 165.29 0.5K
15:19 165.29 165.29 165.29 165.29 0.3K
15:22 165.32 165.32 165.32 165.32 1.0K
15:23 165.27 165.27 165.27 165.27 0.9K
15:25 165.27 165.27 165.27 165.27 1.4K
15:26 165.22 165.22 165.22 165.22 1.8K
15:27 165.22 165.27 165.22 165.27 0.5K
15:29 165.22 165.22 165.18 165.18 3.1K
15:30 165.14 165.14 165.14 165.14 1.8K
15:34 165.09 165.09 165.09 165.09 0.2K
15:35 165.06 165.11 165.06 165.11 1.2K
15:38 165.06 165.06 165.00 165.00 1.5K
15:39 164.97 164.97 164.91 164.91 1.1K
15:41 164.90 164.91 164.85 164.91 3.5K
15:42 164.92 164.92 164.92 164.92 0.3K
15:43 164.91 164.99 164.91 164.99 1.3K
15:44 165.01 165.01 165.01 165.01 1.4K
15:45 165.01 165.14 165.01 165.14 1.6K
15:46 165.10 165.28 165.10 165.28 3.2K
15:48 165.17 165.36 165.17 165.36 5.2K
15:49 165.37 165.49 165.37 165.49 1.8K
15:50 165.36 165.48 165.36 165.46 3.4K
15:51 165.40 165.40 165.38 165.40 2.0K
15:53 165.40 165.42 165.40 165.42 1.8K
15:54 165.37 165.37 165.33 165.35 2.7K
15:55 165.27 165.27 164.98 164.98 2.7K
15:56 165.16 165.16 164.99 164.99 2.3K
15:57 164.62 164.71 164.62 164.71 3.4K
15:58 164.47 164.51 164.41 164.51 10.9K
15:59 164.40 164.44 164.39 164.39 115.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available