Stockscreener 앱 받기
170.69
1.46%
2.3568
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $171.2 | $167.5 | $3.69 | 87,558.0 | +1.40% |
| 2025-12-11 | $169.8 | $166.6 | $3.22 | 312,426.0 | +1.03% |
| 2025-12-10 | $168.8 | $163.8 | $4.97 | 221,124.0 | +0.01% |
| 2025-12-09 | $167.6 | $165.0 | $2.57 | 274,956.0 | +0.71% |
| 2025-12-08 | $169.7 | $164.7 | $5.00 | 527,905.0 | -3.14% |
| 2025-12-05 | $170.9 | $165.5 | $5.42 | 337,651.0 | +2.48% |
| 2025-12-04 | $167.1 | $165.3 | $1.79 | 208,052.0 | +0.99% |
| 2025-12-03 | $165.3 | $162.0 | $3.27 | 204,046.0 | +0.36% |
| 2025-12-02 | $166.8 | $163.7 | $3.10 | 274,044.0 | +0.14% |
| 2025-12-01 | $167.4 | $162.2 | $5.29 | 369,968.0 | +0.64% |
| 2025-11-28 | $164.3 | $162.9 | $1.46 | 130,000.0 | -0.49% |
| 2025-11-26 | $166.6 | $163.9 | $2.68 | 245,707.0 | -0.94% |
| 2025-11-25 | $166.4 | $162.0 | $4.36 | 189,944.0 | +1.99% |
| 2025-11-24 | $164.2 | $161.4 | $2.86 | 375,172.0 | -1.07% |
| 2025-11-21 | $165.7 | $161.8 | $3.84 | 283,768.0 | +1.24% |
| 2025-11-20 | $165.6 | $160.4 | $5.22 | 221,041.0 | -0.81% |
| 2025-11-19 | $163.4 | $160.8 | $2.66 | 258,868.0 | +1.21% |
| 2025-11-18 | $161.9 | $159.4 | $2.53 | 175,329.0 | +0.04% |
| 2025-11-17 | $165.2 | $161.2 | $4.00 | 217,792.0 | -2.22% |
| 2025-11-14 | $165.8 | $163.4 | $2.46 | 214,192.0 | +0.02% |
| 2025-11-13 | $167.7 | $164.3 | $3.38 | 249,471.0 | -0.24% |
| 2025-11-12 | $166.9 | $162.8 | $4.14 | 263,226.0 | +0.92% |
Fti Consulting Inc 주식 (FCN) 연도별 가격 이력
이 심층 분석에서는 Fti Consulting Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fti Consulting Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fti Consulting Inc 주식 (FCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $171.2 | $162.0 | $9.18 | 2,817,730.0 | +4.62% |
| 2025-11 | $169.0 | $159.4 | $9.64 | 5,214,159.0 | -1.13% |
| 2025-10 | $171.0 | $149.3 | $21.67 | 11,183,580.0 | +2.08% |
| 2025-09 | $170.0 | $155.9 | $14.14 | 7,106,346.0 | -4.14% |
| 2025-08 | $172.2 | $156.5 | $15.73 | 6,125,469.0 | +1.38% |
| 2025-07 | $177.0 | $160.9 | $16.06 | 8,086,885.0 | +3.00% |
| 2025-06 | $164.6 | $157.1 | $7.50 | 8,264,600.0 | -1.62% |
| 2025-05 | $168.7 | $161.0 | $7.63 | 8,172,995.0 | -1.27% |
| 2025-04 | $172.3 | $151.8 | $20.54 | 10,317,573.0 | +1.34% |
| 2025-03 | $173.5 | $158.9 | $14.62 | 7,929,999.0 | -0.92% |
| 2025-02 | $197.3 | $161.2 | $36.04 | 6,061,381.0 | -15.23% |
| 2025-01 | $204.7 | $189.3 | $15.36 | 4,243,384.0 | +2.21% |
Fti Consulting Inc 주식 (FCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $208.3 | $189.3 | $18.93 | 4,930,094.0 | -5.99% |
| 2024-11 | $209.1 | $193.1 | $16.02 | 3,993,829.0 | +3.81% |
| 2024-10 | $231.7 | $195.0 | $36.69 | 4,829,632.0 | -14.27% |
| 2024-09 | $229.0 | $214.7 | $14.28 | 2,602,474.0 | -0.33% |
| 2024-08 | $228.4 | $213.0 | $15.32 | 2,671,798.0 | +4.74% |
| 2024-07 | $243.6 | $212.3 | $31.31 | 3,189,733.0 | +1.13% |
| 2024-06 | $220.6 | $206.4 | $14.16 | 2,709,895.0 | +0.34% |
| 2024-05 | $227.4 | $211.5 | $15.97 | 3,351,995.0 | +0.45% |
| 2024-04 | $228.4 | $203.7 | $24.74 | 4,018,672.0 | +1.68% |
| 2024-03 | $212.2 | $199.8 | $12.44 | 4,062,761.0 | +1.65% |
| 2024-02 | $226.9 | $185.9 | $41.00 | 4,911,420.0 | +7.97% |
| 2024-01 | $205.8 | $191.3 | $14.49 | 4,146,665.0 | -3.79% |
Fti Consulting Inc 주식 (FCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $232.2 | $195.3 | $36.85 | 5,625,074.0 | -9.67% |
| 2023-11 | $223.6 | $210.9 | $12.71 | 4,409,242.0 | +3.86% |
| 2023-10 | $218.0 | $177.0 | $41.00 | 5,364,753.0 | +18.97% |
| 2023-09 | $187.4 | $174.8 | $12.67 | 3,625,922.0 | -3.99% |
| 2023-08 | $194.0 | $174.7 | $19.27 | 5,445,492.0 | +6.09% |
| 2023-07 | $202.7 | $171.8 | $30.93 | 7,197,274.0 | -7.91% |
| 2023-06 | $195.0 | $180.5 | $14.49 | 4,936,249.0 | +1.16% |
| 2023-05 | $189.0 | $172.4 | $16.62 | 5,632,153.0 | +4.16% |
| 2023-04 | $205.6 | $167.4 | $38.24 | 4,391,873.0 | -8.54% |
| 2023-03 | $201.6 | $178.6 | $23.02 | 6,071,642.0 | +7.42% |
| 2023-02 | $188.6 | $158.1 | $30.53 | 4,244,919.0 | +15.16% |
| 2023-01 | $165.2 | $154.6 | $10.65 | 4,272,469.0 | +0.45% |
0.05%
4.82%
자본화:
|
볼륨(24시간):