Stockscreener 앱 받기
165.01
1.87%
-3.15
시간 외 거래:
165.01
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $167.1 | $163.7 | $3.47 | 518,649.0 | -1.87% |
| 2025-10-30 | $170.4 | $167.4 | $3.02 | 322,743.0 | -0.37% |
| 2025-10-29 | $171.0 | $166.6 | $4.41 | 614,676.0 | -0.76% |
| 2025-10-28 | $170.8 | $163.6 | $7.21 | 662,307.0 | +2.10% |
| 2025-10-27 | $166.7 | $159.1 | $7.57 | 593,978.0 | +5.54% |
| 2025-10-24 | $157.9 | $149.8 | $8.14 | 784,333.0 | +2.69% |
| 2025-10-23 | $161.6 | $151.6 | $10.00 | 1,402,694.0 | -1.34% |
| 2025-10-22 | $157.3 | $151.9 | $5.33 | 911,486.0 | +1.66% |
| 2025-10-21 | $154.1 | $152.4 | $1.74 | 269,609.0 | +0.39% |
| 2025-10-20 | $153.4 | $151.8 | $1.60 | 313,153.0 | +0.27% |
| 2025-10-17 | $154.3 | $151.0 | $3.28 | 331,759.0 | +0.38% |
| 2025-10-16 | $153.0 | $149.3 | $3.68 | 302,222.0 | -0.54% |
| 2025-10-15 | $157.7 | $152.4 | $5.35 | 405,892.0 | -3.19% |
| 2025-10-14 | $159.2 | $155.8 | $3.36 | 318,862.0 | -0.04% |
| 2025-10-13 | $160.7 | $155.5 | $5.17 | 394,963.0 | -2.54% |
| 2025-10-10 | $162.3 | $159.1 | $3.23 | 518,030.0 | +0.71% |
| 2025-10-09 | $164.0 | $159.6 | $4.40 | 271,646.0 | -1.71% |
| 2025-10-08 | $163.4 | $159.9 | $3.53 | 385,082.0 | +1.68% |
| 2025-10-07 | $161.1 | $159.7 | $1.40 | 379,156.0 | -0.26% |
| 2025-10-06 | $161.1 | $159.5 | $1.56 | 473,804.0 | +0.67% |
| 2025-10-03 | $161.4 | $159.5 | $1.94 | 491,792.0 | +0.30% |
| 2025-10-02 | $161.2 | $159.1 | $2.03 | 282,715.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $171.0 | $149.3 | $21.67 | 11,702,229.0 | +2.08% |
| 2025-09 | $170.0 | $155.9 | $14.14 | 7,106,346.0 | -4.14% |
| 2025-08 | $172.2 | $156.5 | $15.73 | 6,125,469.0 | +1.38% |
| 2025-07 | $177.0 | $160.9 | $16.06 | 8,086,885.0 | +3.00% |
| 2025-06 | $164.6 | $157.1 | $7.50 | 8,264,600.0 | -1.62% |
| 2025-05 | $168.7 | $161.0 | $7.63 | 8,172,995.0 | -1.27% |
| 2025-04 | $172.3 | $151.8 | $20.54 | 10,317,573.0 | +1.34% |
| 2025-03 | $173.5 | $158.9 | $14.62 | 7,929,999.0 | -0.92% |
| 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% |
0.58%
3.13%
자본화:
|
볼륨(24시간):