Stockscreener 앱 받기
164.69
1.04%
1.70
시간 외 거래:
164.69
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $167.3 | $161.2 | $6.05 | 797,670.0 | +1.04% |
| 2025-02-20 | $183.7 | $161.6 | $22.13 | 843,217.0 | -14.29% |
| 2025-02-19 | $190.7 | $187.6 | $3.07 | 379,356.0 | +0.94% |
| 2025-02-18 | $190.4 | $186.8 | $3.57 | 183,290.0 | +0.42% |
| 2025-02-14 | $192.4 | $187.2 | $5.23 | 189,270.0 | -1.99% |
| 2025-02-13 | $195.0 | $190.2 | $4.77 | 108,293.0 | -0.24% |
| 2025-02-12 | $194.3 | $191.2 | $3.12 | 121,988.0 | -0.63% |
| 2025-02-11 | $194.3 | $192.0 | $2.27 | 121,317.0 | -0.57% |
| 2025-02-10 | $196.5 | $193.7 | $2.84 | 169,648.0 | +0.11% |
| 2025-02-07 | $195.6 | $193.0 | $2.61 | 122,690.0 | +0.31% |
| 2025-02-06 | $195.7 | $193.2 | $2.50 | 96,592.0 | -0.70% |
| 2025-02-05 | $197.3 | $193.5 | $3.81 | 145,817.0 | +0.61% |
| 2025-02-04 | $194.7 | $192.8 | $1.91 | 162,303.0 | -0.26% |
| 2025-02-03 | $195.7 | $189.8 | $5.91 | 302,607.0 | -0.65% |
| 2025-01-31 | $198.7 | $194.8 | $3.83 | 192,458.0 | -1.71% |
| 2025-01-30 | $199.6 | $196.1 | $3.50 | 129,796.0 | +1.78% |
| 2025-01-29 | $198.2 | $193.8 | $4.37 | 91,650.0 | -1.04% |
| 2025-01-28 | $204.7 | $195.3 | $9.39 | 451,127.0 | +0.17% |
| 2025-01-27 | $197.4 | $192.0 | $5.39 | 146,639.0 | +3.02% |
| 2025-01-24 | $192.3 | $190.0 | $2.28 | 148,018.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $197.3 | $161.2 | $36.04 | 4,541,728.0 | -15.69% |
| 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% |
0.39%
14.16%
자본화:
|
볼륨(24시간):