Stockscreener 앱 받기
221.72
0.02%
-1.075
FTI Consulting Inc. 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $223.8 | $221.3 | $2.53 | 57,803.0 | -0.32% |
| 2024-05-13 | $223.7 | $221.7 | $1.98 | 211,117.0 | +0.46% |
| 2024-05-10 | $222.3 | $218.1 | $4.24 | 189,456.0 | +1.57% |
| 2024-05-09 | $219.5 | $217.9 | $1.66 | 165,508.0 | -0.40% |
| 2024-05-08 | $221.0 | $218.8 | $2.25 | 85,061.0 | -0.86% |
| 2024-05-07 | $223.4 | $220.1 | $3.27 | 191,887.0 | +0.44% |
| 2024-05-06 | $221.4 | $216.1 | $5.25 | 149,112.0 | +2.34% |
| 2024-05-03 | $216.6 | $213.2 | $3.40 | 169,584.0 | -0.05% |
| 2024-05-02 | $215.4 | $211.5 | $3.92 | 180,096.0 | +1.28% |
| 2024-05-01 | $214.4 | $211.6 | $2.74 | 253,824.0 | -0.60% |
| 2024-04-30 | $217.7 | $213.5 | $4.21 | 342,239.0 | +0.15% |
| 2024-04-29 | $214.2 | $211.3 | $2.94 | 215,521.0 | +1.01% |
| 2024-04-26 | $218.8 | $211.1 | $7.66 | 388,099.0 | -1.83% |
| 2024-04-25 | $228.4 | $211.2 | $17.17 | 534,924.0 | +0.73% |
| 2024-04-24 | $214.2 | $211.9 | $2.34 | 213,260.0 | +0.36% |
| 2024-04-23 | $214.6 | $212.0 | $2.64 | 146,773.0 | +0.59% |
| 2024-04-22 | $214.3 | $211.0 | $3.29 | 187,088.0 | +0.23% |
| 2024-04-19 | $212.7 | $207.9 | $4.81 | 320,893.0 | +1.74% |
| 2024-04-18 | $208.2 | $204.1 | $4.11 | 118,120.0 | +1.56% |
| 2024-04-17 | $209.9 | $204.4 | $5.43 | 134,968.0 | -1.52% |
| 2024-04-16 | $209.9 | $204.3 | $5.62 | 159,343.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $223.8 | $211.5 | $12.38 | 1,653,448.0 | +3.86% |
| 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% |
0.30%
0.31%
자본화:
|
볼륨(24시간):