Stockscreener 앱 받기
195.29
0.06%
-0.12
시간 외 거래:
195.54
0.25
+0.13%
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $198.2 | $193.3 | $4.96 | 1,130,206.0 | -0.06% |
| 2024-12-19 | $197.5 | $192.0 | $5.50 | 268,595.0 | +1.34% |
| 2024-12-18 | $198.3 | $192.2 | $6.06 | 295,818.0 | -2.00% |
| 2024-12-17 | $198.9 | $195.5 | $3.41 | 229,190.0 | -1.21% |
| 2024-12-16 | $202.0 | $198.3 | $3.64 | 288,857.0 | +0.26% |
| 2024-12-13 | $200.3 | $197.3 | $2.96 | 163,259.0 | -0.52% |
| 2024-12-12 | $202.3 | $196.4 | $5.94 | 250,750.0 | +0.39% |
| 2024-12-11 | $204.8 | $198.9 | $5.85 | 197,409.0 | -1.53% |
| 2024-12-10 | $203.0 | $197.9 | $5.05 | 256,446.0 | +1.72% |
| 2024-12-09 | $199.7 | $196.9 | $2.80 | 190,722.0 | +0.31% |
| 2024-12-06 | $201.6 | $197.1 | $4.46 | 194,510.0 | -0.96% |
| 2024-12-05 | $204.2 | $199.7 | $4.58 | 139,538.0 | -2.47% |
| 2024-12-04 | $208.3 | $204.6 | $3.68 | 152,540.0 | +0.16% |
| 2024-12-03 | $205.1 | $199.1 | $6.02 | 226,396.0 | +1.39% |
| 2024-12-02 | $203.8 | $201.3 | $2.50 | 183,018.0 | -0.33% |
| 2024-11-29 | $204.8 | $202.5 | $2.28 | 69,745.0 | -0.59% |
| 2024-11-27 | $205.2 | $203.1 | $2.04 | 116,670.0 | -0.04% |
| 2024-11-26 | $205.6 | $202.6 | $3.03 | 176,946.0 | -0.15% |
| 2024-11-25 | $206.2 | $201.6 | $4.65 | 251,793.0 | +1.11% |
| 2024-11-22 | $202.0 | $198.8 | $3.23 | 182,154.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $208.3 | $192.0 | $16.28 | 5,297,460.0 | -3.57% |
| 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% |
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% |
2.62%
1.48%
자본화:
|
볼륨(24시간):