Stockscreener 앱 받기
156.81
9.55%
-16.55
시간 외 거래:
156.74
-0.07
-0.04%
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $173.9 | $155.9 | $18.02 | 556,461.0 | -9.55% |
| 2026-02-10 | $177.4 | $173.2 | $4.22 | 185,086.0 | -1.78% |
| 2026-02-09 | $180.0 | $176.5 | $3.51 | 181,481.0 | -1.36% |
| 2026-02-06 | $180.4 | $175.1 | $5.27 | 315,622.0 | +0.86% |
| 2026-02-05 | $178.3 | $174.1 | $4.22 | 285,524.0 | +1.84% |
| 2026-02-04 | $176.0 | $170.6 | $5.42 | 210,350.0 | +1.56% |
| 2026-02-03 | $174.6 | $168.2 | $6.39 | 278,836.0 | -2.99% |
| 2026-02-02 | $176.9 | $171.0 | $5.90 | 211,005.0 | +1.23% |
| 2026-01-30 | $174.7 | $171.7 | $3.00 | 196,357.0 | +0.04% |
| 2026-01-29 | $180.2 | $170.4 | $9.77 | 329,759.0 | -2.59% |
| 2026-01-28 | $183.0 | $179.2 | $3.83 | 257,297.0 | -2.05% |
| 2026-01-27 | $183.7 | $181.2 | $2.55 | 338,081.0 | -0.28% |
| 2026-01-26 | $183.6 | $179.3 | $4.31 | 198,353.0 | +0.60% |
| 2026-01-23 | $182.9 | $179.9 | $2.96 | 131,168.0 | +0.20% |
| 2026-01-22 | $182.3 | $180.8 | $1.45 | 196,276.0 | +0.55% |
| 2026-01-21 | $181.2 | $177.5 | $3.73 | 217,977.0 | +1.64% |
| 2026-01-20 | $180.4 | $176.4 | $4.06 | 195,383.0 | -0.03% |
| 2026-01-16 | $178.7 | $176.3 | $2.33 | 211,130.0 | +0.34% |
| 2026-01-15 | $178.1 | $174.7 | $3.48 | 234,134.0 | +1.29% |
| 2026-01-14 | $177.8 | $174.8 | $3.00 | 163,491.0 | -0.78% |
| 2026-01-13 | $178.5 | $175.6 | $2.84 | 189,776.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $180.4 | $155.9 | $24.54 | 2,780,826.0 | -10.22% |
| 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% |
10.11%
자본화:
|
볼륨(24시간):