Stockscreener 앱 받기
164.27
0.17%
0.407
Fti Consulting Inc 주식 (FCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $165.2 | $162.8 | $2.43 | 22,609.0 | +0.21% |
| 2025-07-02 | $164.3 | $162.1 | $2.23 | 261,669.0 | -0.25% |
| 2025-07-01 | $165.4 | $160.9 | $4.47 | 308,074.0 | +1.72% |
| 2025-06-30 | $161.8 | $159.5 | $2.22 | 202,513.0 | +0.50% |
| 2025-06-27 | $161.9 | $159.7 | $2.19 | 547,940.0 | +0.37% |
| 2025-06-26 | $162.7 | $159.8 | $2.99 | 565,682.0 | -0.96% |
| 2025-06-25 | $162.9 | $161.1 | $1.80 | 288,866.0 | -0.49% |
| 2025-06-24 | $162.9 | $160.7 | $2.22 | 320,893.0 | +0.83% |
| 2025-06-23 | $161.3 | $158.4 | $2.84 | 496,964.0 | +1.48% |
| 2025-06-20 | $162.8 | $158.4 | $4.46 | 868,215.0 | -1.64% |
| 2025-06-18 | $163.4 | $161.1 | $2.31 | 387,845.0 | +0.01% |
| 2025-06-17 | $163.1 | $161.2 | $1.89 | 297,388.0 | -0.42% |
| 2025-06-16 | $163.0 | $161.1 | $1.98 | 363,934.0 | +0.51% |
| 2025-06-13 | $163.3 | $160.7 | $2.60 | 322,671.0 | -0.66% |
| 2025-06-12 | $163.0 | $159.0 | $3.97 | 344,353.0 | +1.56% |
| 2025-06-11 | $160.4 | $158.3 | $2.16 | 452,786.0 | +0.08% |
| 2025-06-10 | $162.0 | $159.4 | $2.53 | 363,641.0 | -0.22% |
| 2025-06-09 | $164.5 | $157.1 | $7.40 | 588,038.0 | -2.42% |
| 2025-06-06 | $164.5 | $163.0 | $1.44 | 264,949.0 | +1.22% |
| 2025-06-05 | $163.6 | $161.2 | $2.38 | 336,035.0 | -0.84% |
| 2025-06-04 | $164.6 | $162.3 | $2.34 | 440,366.0 | +0.17% |
| 2025-06-03 | $164.0 | $160.0 | $3.96 | 481,526.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $165.4 | $160.9 | $4.47 | 592,352.0 | +1.67% |
| 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% |
0.06%
1.42%
자본화:
|
볼륨(24시간):