Stockscreener 앱 받기
168.05
3.32%
-5.77
시간 외 거래:
168.05
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $175.6 | $163.9 | $11.73 | 681,566.0 | -3.32% |
| 2026-05-01 | $184.0 | $173.7 | $10.37 | 535,834.0 | -3.06% |
| 2026-04-30 | $186.4 | $171.4 | $15.04 | 916,208.0 | -0.02% |
| 2026-04-29 | $185.0 | $178.7 | $6.26 | 567,847.0 | -1.85% |
| 2026-04-28 | $189.3 | $181.7 | $7.59 | 311,086.0 | -1.24% |
| 2026-04-27 | $187.0 | $184.2 | $2.88 | 201,544.0 | +0.42% |
| 2026-04-24 | $185.9 | $181.2 | $4.71 | 230,038.0 | -0.52% |
| 2026-04-23 | $186.6 | $181.3 | $5.33 | 229,882.0 | -0.06% |
| 2026-04-22 | $187.9 | $183.3 | $4.52 | 229,159.0 | -0.91% |
| 2026-04-21 | $187.4 | $182.9 | $4.54 | 181,822.0 | +2.31% |
| 2026-04-20 | $183.7 | $177.9 | $5.82 | 213,960.0 | +1.84% |
| 2026-04-17 | $183.4 | $177.6 | $5.86 | 340,661.0 | -1.51% |
| 2026-04-16 | $182.4 | $178.5 | $3.98 | 314,135.0 | +1.54% |
| 2026-04-15 | $181.8 | $177.9 | $3.94 | 208,157.0 | +0.30% |
| 2026-04-14 | $181.6 | $178.9 | $2.69 | 165,731.0 | -0.38% |
| 2026-04-13 | $179.8 | $172.4 | $7.32 | 259,252.0 | +1.92% |
| 2026-04-10 | $179.3 | $175.2 | $4.10 | 317,769.0 | -2.62% |
| 2026-04-09 | $181.9 | $177.8 | $4.15 | 280,990.0 | -0.12% |
| 2026-04-08 | $186.7 | $181.1 | $5.62 | 453,248.0 | -1.78% |
| 2026-04-07 | $186.3 | $182.6 | $3.72 | 359,292.0 | +0.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $184.0 | $163.9 | $20.19 | 1,898,966.0 | -6.27% |
| 2026-04 | $189.3 | $171.4 | $17.89 | 6,874,217.0 | +1.43% |
| 2026-03 | $177.6 | $159.3 | $18.25 | 9,845,992.0 | +7.51% |
| 2026-02 | $180.4 | $153.4 | $27.06 | 10,137,157.0 | -5.87% |
| 2026-01 | $183.7 | $167.5 | $16.22 | 4,299,628.0 | +2.25% |
Fti Consulting Inc 주식 (FCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $179.8 | $162.0 | $17.84 | 6,976,036.0 | +5.84% |
| 2025-11 | $169.0 | $159.4 | $9.64 | 5,214,159.0 | -1.13% |
| 2025-10 | $171.0 | $149.3 | $21.67 | 11,183,580.0 | +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% |
0.62%
0.60%
자본화:
|
볼륨(24시간):