Name | Symbol | Markt | Aktientyp |
---|---|---|---|
FTI Consulting Inc | FCN | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
212,87 | 211,14 | 218,80 | 211,36 | 215,31 |
FCN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 207,87 | 228,41 | 207,87 | 213,41 | 283.067 | 3,49 | 1,68% |
1 Monat | 209,37 | 228,41 | 203,67 | 209,82 | 163.814 | 1,99 | 0,95% |
3 Monate | 191,40 | 228,41 | 185,93 | 206,47 | 204.370 | 19,96 | 10,43% |
6 Monate | 194,66 | 232,15 | 185,93 | 207,90 | 222.844 | 16,70 | 8,58% |
1 Jahr | 196,87 | 232,15 | 167,39 | 196,07 | 238.084 | 14,49 | 7,36% |
3 Jahre | 143,82 | 232,15 | 131,50 | 171,26 | 236.636 | 67,54 | 46,96% |
5 Jahre | 84,31 | 232,15 | 79,74 | 140,30 | 298.539 | 127,05 | 150,69% |
FCN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 211,36 | -3,95 | -1,83% | 212,87 | 218,80 | 211,14 | 388.099 |
26 Apr 2024 | 215,31 | 1,57 | 0,73% | 223,52 | 228,41 | 211,24 | 535.408 |
25 Apr 2024 | 213,74 | 0,77 | 0,36% | 214,50 | 214,50 | 211,91 | 214.889 |
24 Apr 2024 | 212,97 | 1,24 | 0,59% | 213,03 | 214,63 | 211,99 | 147.162 |
23 Apr 2024 | 211,73 | 0,48 | 0,23% | 212,68 | 214,26 | 210,97 | 189.538 |
20 Apr 2024 | 211,25 | 3,61 | 1,74% | 207,87 | 212,68 | 207,87 | 328.336 |
19 Apr 2024 | 207,64 | 3,18 | 1,56% | 204,74 | 208,18 | 204,07 | 120.356 |
18 Apr 2024 | 204,46 | -3,16 | -1,52% | 207,62 | 209,86 | 204,43 | 138.795 |
17 Apr 2024 | 207,62 | 2,53 | 1,23% | 206,13 | 209,92 | 204,30 | 159.658 |
16 Apr 2024 | 205,09 | -0,70 | -0,34% | 207,34 | 207,65 | 203,67 | 102.403 |
13 Apr 2024 | 205,79 | 0,50 | 0,24% | 204,43 | 206,38 | 204,43 | 126.837 |
12 Apr 2024 | 205,29 | -1,99 | -0,96% | 207,54 | 207,54 | 203,955 | 93.935 |
11 Apr 2024 | 207,28 | -0,56 | -0,27% | 205,88 | 208,485 | 204,91 | 100.815 |
10 Apr 2024 | 207,84 | 0,12 | 0,06% | 208,24 | 209,18 | 206,67 | 76.097 |
09 Apr 2024 | 207,72 | -0,37 | -0,18% | 208,09 | 209,64 | 206,78 | 112.899 |
06 Apr 2024 | 208,09 | 2,39 | 1,16% | 206,53 | 208,995 | 205,07 | 139.369 |
05 Apr 2024 | 205,70 | -1,38 | -0,67% | 208,66 | 209,835 | 205,29 | 88.850 |
04 Apr 2024 | 207,08 | -0,23 | -0,11% | 206,91 | 208,89 | 205,51 | 164.674 |
03 Apr 2024 | 207,31 | -0,81 | -0,39% | 206,87 | 209,33 | 205,935 | 166.264 |
02 Apr 2024 | 208,12 | -2,17 | -1,03% | 209,37 | 209,76 | 207,956 | 106.179 |
28 Mär 2024 | 210,29 | 0,86 | 0,41% | 209,76 | 211,99 | 208,795 | 137.636 |
27 Mär 2024 | 209,43 | 1,24 | 0,60% | 209,03 | 209,7691 | 206,935 | 133.603 |