Stockscreener 앱 받기
200.82
1.58%
2.64
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $201.4 | $198.8 | $2.57 | 16,678.0 | +1.26% |
| 2024-11-21 | $200.6 | $197.9 | $2.72 | 169,419.0 | -0.40% |
| 2024-11-20 | $200.0 | $196.1 | $3.83 | 156,894.0 | +0.80% |
| 2024-11-19 | $198.7 | $194.2 | $4.60 | 216,160.0 | +0.83% |
| 2024-11-18 | $198.8 | $194.6 | $4.18 | 209,779.0 | +0.43% |
| 2024-11-15 | $196.2 | $193.1 | $3.11 | 338,401.0 | -0.42% |
| 2024-11-14 | $200.5 | $195.4 | $5.17 | 215,115.0 | -2.06% |
| 2024-11-13 | $203.2 | $199.7 | $3.50 | 207,611.0 | -1.04% |
| 2024-11-12 | $204.6 | $201.4 | $3.28 | 166,705.0 | -0.96% |
| 2024-11-11 | $209.1 | $203.7 | $5.45 | 156,741.0 | -0.15% |
| 2024-11-08 | $207.6 | $203.7 | $3.87 | 190,863.0 | -0.30% |
| 2024-11-07 | $206.8 | $200.4 | $6.46 | 217,490.0 | +1.99% |
| 2024-11-06 | $204.0 | $197.6 | $6.36 | 315,342.0 | +0.95% |
| 2024-11-05 | $201.0 | $198.5 | $2.49 | 260,868.0 | -0.26% |
| 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% |
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 | $209.1 | $193.1 | $16.02 | 3,213,199.0 | +2.87% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):