Stockscreener 앱 받기
164.12
0.02%
0.04
시간 외 거래:
164.12
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $165.2 | $162.7 | $2.50 | 290,780.0 | +0.02% |
| 2025-03-31 | $165.4 | $161.1 | $4.36 | 336,433.0 | +1.24% |
| 2025-03-28 | $163.5 | $161.4 | $2.08 | 223,176.0 | -0.79% |
| 2025-03-27 | $164.7 | $161.8 | $2.87 | 338,772.0 | +0.62% |
| 2025-03-26 | $163.7 | $160.9 | $2.78 | 241,702.0 | +0.66% |
| 2025-03-25 | $162.8 | $160.2 | $2.64 | 267,008.0 | +0.24% |
| 2025-03-24 | $163.8 | $159.9 | $3.81 | 429,767.0 | +0.22% |
| 2025-03-21 | $161.1 | $158.9 | $2.19 | 1,243,881.0 | -0.84% |
| 2025-03-20 | $164.9 | $161.1 | $3.77 | 275,180.0 | -1.89% |
| 2025-03-19 | $167.7 | $163.4 | $4.32 | 201,024.0 | -0.94% |
| 2025-03-18 | $166.9 | $162.4 | $4.46 | 336,837.0 | +1.80% |
| 2025-03-17 | $164.7 | $162.7 | $2.04 | 270,708.0 | +0.58% |
| 2025-03-14 | $164.5 | $161.3 | $3.17 | 410,543.0 | +0.66% |
| 2025-03-13 | $162.0 | $158.9 | $3.07 | 319,310.0 | +0.62% |
| 2025-03-12 | $164.0 | $160.0 | $3.95 | 329,418.0 | -1.57% |
| 2025-03-11 | $167.9 | $162.5 | $5.43 | 418,810.0 | -1.91% |
| 2025-03-10 | $169.9 | $166.4 | $3.54 | 460,263.0 | -1.89% |
| 2025-03-07 | $173.5 | $167.8 | $5.68 | 369,835.0 | +0.48% |
| 2025-03-06 | $170.0 | $167.7 | $2.35 | 447,164.0 | -0.62% |
| 2025-03-05 | $172.0 | $167.4 | $4.61 | 472,217.0 | +0.06% |
| 2025-03-04 | $170.2 | $168.9 | $1.32 | 182,850.0 | +3.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $165.2 | $162.7 | $2.50 | 290,780.0 | +0.00% |
| 2025-03 | $173.5 | $158.9 | $14.62 | 8,220,779.0 | -0.89% |
| 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% |
2.04%
0.67%
자본화:
|
볼륨(24시간):