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
09:48 161.13 161.13 161.13 161.13 1.8K
09:52 161.30 161.30 161.30 161.30 0.2K
09:53 161.30 161.30 161.30 161.29 0.1K
09:54 161.42 161.42 161.42 161.42 0.1K
09:55 161.42 161.42 161.42 161.42 0.1K
09:56 161.42 161.42 161.42 161.42 0.2K
09:57 161.42 161.42 161.42 161.42 0.3K
09:58 161.42 161.42 161.42 161.42 0.2K
09:59 161.42 161.42 161.42 161.42 1.3K
10:00 161.68 161.68 161.68 161.68 0.7K
10:09 161.18 161.18 161.18 161.18 1.7K
10:19 161.26 161.26 161.14 161.14 1.8K
10:23 160.66 160.66 160.66 160.66 0.2K
10:24 160.57 160.57 160.57 160.57 1.1K
10:28 160.75 160.75 160.75 160.75 2.5K
10:29 160.75 160.75 160.75 160.75 0.4K
10:30 160.75 160.75 160.75 160.75 2.0K
10:43 160.76 160.76 160.76 160.76 0.8K
10:44 160.73 160.73 160.73 160.73 0.6K
10:47 160.83 160.83 160.76 160.76 2.1K
10:52 160.72 160.72 160.72 160.72 0.4K
10:54 160.72 160.72 160.72 160.72 0.5K
10:56 160.72 160.72 160.72 160.72 0.4K
10:58 160.77 160.77 160.77 160.77 0.3K
11:00 160.87 160.87 160.87 160.87 3.4K
11:02 160.95 160.95 160.73 160.73 0.6K
11:03 160.69 160.69 160.69 160.69 1.9K
11:05 160.59 160.59 160.55 160.55 0.4K
11:06 160.49 160.49 160.49 160.49 0.3K
11:07 160.73 160.73 160.48 160.48 1.1K
11:09 160.48 160.67 160.48 160.67 0.3K
11:11 160.49 160.49 160.49 160.49 0.4K
11:12 160.49 160.49 160.49 160.49 0.8K
11:14 160.54 160.54 160.41 160.44 3.2K
11:15 160.39 160.39 160.32 160.32 1.2K
11:17 160.32 160.32 160.32 160.32 0.2K
11:18 160.39 160.39 160.39 160.39 3.9K
11:23 160.19 160.19 160.19 160.19 0.7K
11:24 160.24 160.24 160.24 160.24 0.3K
11:25 160.12 160.30 160.12 160.29 0.4K
11:26 160.19 160.19 160.19 160.19 0.2K
11:27 160.12 160.12 160.12 160.12 2.4K
11:30 159.80 159.80 159.80 159.79 1.2K
11:31 159.78 159.78 159.78 159.78 4.1K
11:40 159.71 159.71 159.56 159.56 1.2K
11:41 159.56 159.56 159.56 159.56 0.5K
11:44 159.67 159.67 159.67 159.67 1.2K
11:45 159.57 159.57 159.57 159.57 0.2K
11:46 159.65 159.65 159.65 159.65 0.2K
11:47 159.56 159.56 159.56 159.56 0.6K
11:49 159.52 159.52 159.52 159.52 2.2K
11:55 159.28 159.28 159.28 159.28 0.5K
11:57 159.26 159.26 159.26 159.26 3.3K
12:13 159.31 159.31 159.31 159.31 0.5K
12:14 159.21 159.29 159.21 159.29 2.1K
12:19 159.18 159.18 159.18 159.18 2.4K
12:25 159.47 159.47 159.47 159.47 0.8K
12:31 159.25 159.25 159.25 159.25 0.4K
12:33 159.22 159.22 159.22 159.22 0.7K
12:36 159.18 159.18 159.18 159.18 0.3K
12:37 159.13 159.13 159.13 159.13 2.1K
12:38 159.02 159.02 159.02 159.02 0.2K
12:39 159.16 159.16 159.16 159.16 1.8K
12:41 158.95 158.95 158.86 158.86 1.0K
12:42 158.92 158.96 158.92 158.96 3.1K
12:43 158.96 158.96 158.96 158.96 0.5K
12:44 158.96 158.96 158.96 158.96 0.5K
12:46 158.99 158.99 158.99 158.99 0.3K
12:47 158.93 158.93 158.93 158.93 1.3K
12:50 158.88 158.88 158.88 158.88 0.3K
12:51 158.81 158.81 158.81 158.81 2.5K
12:52 158.70 158.70 158.70 158.70 0.7K
12:53 158.66 158.80 158.57 158.76 3.3K
12:55 158.68 158.68 158.68 158.68 0.4K
12:57 158.76 158.76 158.76 158.76 0.7K
13:00 158.68 158.75 158.68 158.75 0.5K
13:01 158.77 158.77 158.77 158.76 0.5K
13:02 158.77 158.93 158.77 158.93 1.8K
13:03 159.08 159.08 159.08 159.08 1.2K
13:04 159.11 159.12 159.11 159.12 0.6K
13:05 159.09 159.09 159.09 159.09 0.8K
13:07 159.05 159.05 159.05 159.04 0.5K
13:08 159.02 159.02 159.02 159.02 1.9K
13:12 158.82 158.82 158.82 158.82 1.5K
13:18 158.89 158.89 158.89 158.89 0.4K
13:20 158.76 158.76 158.76 158.76 3.4K
13:22 158.75 158.75 158.75 158.75 0.1K
13:23 158.73 158.80 158.73 158.80 1.4K
13:26 158.82 158.82 158.82 158.82 0.8K
13:27 158.69 158.69 158.69 158.69 0.6K
13:29 158.73 158.73 158.73 158.73 0.5K
13:30 158.63 158.73 158.63 158.73 1.1K
13:32 158.59 158.59 158.59 158.59 0.7K
13:33 158.55 158.55 158.55 158.55 0.5K
13:35 158.63 158.63 158.63 158.63 3.4K
13:36 158.75 158.75 158.75 158.75 0.9K
13:37 158.75 158.75 158.73 158.73 0.8K
13:38 158.75 158.75 158.75 158.75 0.7K
13:39 158.75 158.76 158.71 158.76 2.0K
13:40 158.86 158.86 158.86 158.85 1.7K
13:41 158.69 158.69 158.69 158.69 2.0K
13:48 158.88 158.88 158.88 158.88 0.3K
13:50 158.84 158.84 158.84 158.84 0.9K
13:53 158.84 158.84 158.84 158.84 0.7K
13:58 158.91 158.91 158.91 158.91 0.3K
14:00 158.91 158.91 158.91 158.91 3.7K
14:03 158.66 158.66 158.66 158.66 2.5K
14:04 158.61 158.61 158.57 158.57 4.6K
14:07 158.54 158.54 158.38 158.38 3.5K
14:09 158.26 158.26 158.26 158.26 0.3K
14:10 158.39 158.39 158.26 158.26 0.7K
14:11 158.26 158.26 158.26 158.26 0.8K
14:13 158.31 158.31 158.31 158.30 1.7K
14:14 158.25 158.25 158.25 158.25 1.3K
14:17 158.19 158.26 158.19 158.26 0.8K
14:18 158.35 158.35 158.35 158.35 5.2K
14:21 158.19 158.19 158.19 158.19 1.7K
14:23 158.25 158.39 158.25 158.39 3.9K
14:25 158.43 158.43 158.43 158.43 1.8K
14:27 158.50 158.50 158.50 158.50 0.3K
14:28 158.32 158.32 158.32 158.32 0.6K
14:30 158.33 158.54 158.33 158.54 0.6K
14:31 158.35 158.35 158.35 158.35 0.8K
14:33 158.41 158.41 158.41 158.41 1.0K
14:35 158.64 158.64 158.64 158.64 0.9K
14:36 158.80 158.80 158.80 158.80 3.5K
14:40 158.76 158.76 158.75 158.75 1.8K
14:42 158.77 158.77 158.77 158.76 5.5K
14:45 158.87 158.87 158.87 158.87 4.5K
14:51 159.05 159.05 159.05 159.04 1.2K
14:52 159.06 159.24 159.06 159.24 3.0K
14:55 159.27 159.28 159.20 159.20 7.1K
14:57 159.21 159.21 159.21 159.21 1.2K
14:59 159.13 159.13 159.13 159.13 1.5K
15:01 159.09 159.09 159.09 159.09 0.9K
15:02 159.09 159.16 159.09 159.16 0.6K
15:03 159.16 159.16 159.16 159.16 0.9K
15:04 159.10 159.35 159.10 159.35 5.7K
15:05 159.39 159.70 159.39 159.70 0.5K
15:07 159.48 159.48 159.48 159.48 2.1K
15:12 159.46 159.46 159.46 159.46 0.2K
15:13 159.48 159.48 159.48 159.48 0.3K
15:14 159.41 159.41 159.41 159.41 1.5K
15:19 159.41 159.41 159.29 159.29 2.6K
15:22 159.43 159.43 159.43 159.43 1.3K
15:23 159.43 159.43 159.43 159.43 0.1K
15:24 159.43 159.43 159.30 159.30 0.5K
15:25 159.41 159.41 159.41 159.41 1.2K
15:27 159.45 159.45 159.45 159.45 0.8K
15:28 159.50 159.51 159.50 159.51 1.4K
15:29 159.57 159.82 159.57 159.69 2.6K
15:31 159.80 159.83 159.80 159.83 0.7K
15:32 159.83 159.83 159.83 159.83 0.9K
15:34 159.84 159.84 159.84 159.84 0.6K
15:35 159.86 159.86 159.86 159.85 0.9K
15:37 159.85 159.91 159.85 159.91 3.2K
15:38 159.94 159.94 159.92 159.93 1.5K
15:39 159.96 160.01 159.96 160.01 2.9K
15:40 160.01 160.01 160.01 160.01 0.7K
15:41 160.02 160.05 160.02 160.05 3.9K
15:42 160.16 160.16 159.99 159.99 1.8K
15:44 159.95 159.95 159.95 159.95 6.3K
15:45 160.05 160.05 160.05 160.05 2.7K
15:47 159.90 159.90 159.87 159.89 3.8K
15:48 159.88 159.88 159.88 159.88 1.8K
15:49 159.96 159.96 159.91 159.91 10.9K
15:50 159.87 159.87 159.78 159.78 2.9K
15:51 159.85 160.05 159.85 160.05 8.9K
15:52 160.04 160.04 160.04 160.04 0.4K
15:53 160.07 160.07 160.07 160.07 1.2K
15:54 160.07 160.07 160.07 160.07 0.5K
15:55 159.98 159.98 159.85 159.86 8.0K
15:56 159.88 160.02 159.86 159.86 6.5K
15:57 159.79 159.79 159.78 159.78 3.9K
15:58 159.71 159.71 159.59 159.59 6.3K
15:59 159.62 159.62 159.46 159.55 124.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available