Stockscreener 앱 받기
199.50
0.41%
0.81
시장 영업 전:
201.49
1.99
+1.00%
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $200.0 | $197.6 | $2.33 | 219,236.0 | +0.41% |
| 2024-11-01 | $198.9 | $196.6 | $2.36 | 155,897.0 | +1.85% |
| 2024-10-31 | $201.1 | $195.0 | $6.17 | 170,554.0 | -2.82% |
| 2024-10-30 | $204.3 | $199.7 | $4.56 | 355,153.0 | -0.19% |
| 2024-10-29 | $202.4 | $198.0 | $4.42 | 389,471.0 | +1.43% |
| 2024-10-28 | $200.8 | $195.0 | $5.79 | 409,777.0 | -0.40% |
| 2024-10-25 | $202.3 | $197.2 | $5.18 | 454,150.0 | -1.14% |
| 2024-10-24 | $213.1 | $196.5 | $16.54 | 858,089.0 | -12.25% |
| 2024-10-23 | $231.5 | $228.1 | $3.42 | 197,753.0 | +0.03% |
| 2024-10-22 | $230.3 | $225.6 | $4.67 | 193,255.0 | +1.21% |
| 2024-10-21 | $231.2 | $225.2 | $6.05 | 152,458.0 | -0.76% |
| 2024-10-18 | $230.2 | $228.0 | $2.15 | 92,901.0 | -0.56% |
| 2024-10-17 | $231.6 | $229.4 | $2.22 | 112,468.0 | -0.56% |
| 2024-10-16 | $231.7 | $226.7 | $4.91 | 138,866.0 | +1.82% |
| 2024-10-15 | $228.2 | $224.7 | $3.53 | 173,202.0 | +1.34% |
| 2024-10-14 | $224.7 | $223.3 | $1.42 | 58,012.0 | +0.17% |
| 2024-10-11 | $224.1 | $222.2 | $1.85 | 91,539.0 | +0.77% |
| 2024-10-10 | $223.1 | $221.1 | $2.00 | 109,566.0 | -1.14% |
| 2024-10-09 | $227.7 | $222.6 | $5.06 | 90,565.0 | +0.84% |
| 2024-10-08 | $225.3 | $221.5 | $3.76 | 115,519.0 | +0.01% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $200.0 | $196.6 | $3.37 | 594,369.0 | +2.27% |
| 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% |
Fti Consulting Inc 주식 (FCN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $172.7 | $152.4 | $20.28 | 5,626,920.0 | -8.11% |
| 2022-11 | $176.0 | $151.8 | $24.23 | 5,904,339.0 | +11.05% |
| 2022-10 | $187.7 | $140.1 | $47.59 | 9,268,488.0 | -6.08% |
| 2022-09 | $167.0 | $152.9 | $14.07 | 5,448,604.0 | +3.18% |
| 2022-08 | $171.6 | $157.1 | $14.49 | 4,924,898.0 | -1.81% |
| 2022-07 | $190.4 | $162.9 | $27.54 | 5,437,858.0 | -9.56% |
| 2022-06 | $182.1 | $160.4 | $21.65 | 5,629,500.0 | +7.65% |
| 2022-05 | $170.7 | $153.9 | $16.76 | 5,887,582.0 | +6.52% |
| 2022-04 | $170.3 | $153.9 | $16.42 | 4,836,986.0 | +0.31% |
| 2022-03 | $159.4 | $144.0 | $15.43 | 3,587,012.0 | +7.68% |
| 2022-02 | $153.7 | $132.4 | $21.31 | 3,650,698.0 | +0.13% |
| 2022-01 | $157.9 | $140.6 | $17.24 | 4,518,154.0 | -4.96% |
1.04%
0.73%
자본화:
|
볼륨(24시간):