FTI Consulting, Inc. (FCN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:15AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 224.43 | 225.29 | 224.71 | 224.71 | 224.71 | 2,998 |
| 20 may 2024 | 224.18 | 227.43 | 223.92 | 224.80 | 224.80 | 137,200 |
| 17 may 2024 | 222.33 | 224.53 | 220.73 | 223.10 | 223.10 | 145,600 |
| 16 may 2024 | 223.69 | 223.89 | 221.22 | 221.84 | 221.84 | 126,400 |
| 15 may 2024 | 221.71 | 224.19 | 221.58 | 224.16 | 224.16 | 172,500 |
| 14 may 2024 | 223.49 | 223.84 | 219.62 | 220.85 | 220.85 | 162,200 |
| 13 may 2024 | 222.60 | 223.71 | 221.73 | 222.79 | 222.79 | 211,400 |
| 10 may 2024 | 218.80 | 222.32 | 218.08 | 221.78 | 221.78 | 189,800 |
| 09 may 2024 | 219.00 | 219.54 | 217.89 | 218.36 | 218.36 | 168,200 |
| 08 may 2024 | 221.00 | 221.00 | 218.75 | 219.24 | 219.24 | 89,900 |
| 07 may 2024 | 220.11 | 223.39 | 220.11 | 221.14 | 221.14 | 196,300 |
| 06 may 2024 | 216.13 | 221.38 | 216.13 | 220.17 | 220.17 | 151,900 |
| 03 may 2024 | 215.47 | 216.65 | 213.25 | 215.14 | 215.14 | 169,700 |
| 02 may 2024 | 212.54 | 215.38 | 211.46 | 215.25 | 215.25 | 181,900 |
| 01 may 2024 | 213.50 | 214.37 | 211.63 | 212.54 | 212.54 | 255,700 |
| 30 abr 2024 | 213.50 | 217.71 | 213.50 | 213.83 | 213.83 | 347,700 |
| 29 abr 2024 | 212.69 | 214.20 | 211.26 | 213.50 | 213.50 | 241,600 |
| 26 abr 2024 | 212.87 | 218.80 | 211.14 | 211.36 | 211.36 | 388,100 |
| 25 abr 2024 | 220.00 | 228.41 | 211.24 | 215.31 | 215.31 | 535,400 |
| 24 abr 2024 | 212.70 | 214.25 | 211.91 | 213.74 | 213.74 | 214,900 |
| 23 abr 2024 | 213.03 | 214.63 | 211.99 | 212.97 | 212.97 | 147,200 |
| 22 abr 2024 | 212.68 | 214.26 | 210.97 | 211.73 | 211.73 | 189,500 |
| 19 abr 2024 | 207.87 | 212.68 | 207.87 | 211.25 | 211.25 | 328,300 |
| 18 abr 2024 | 204.74 | 208.18 | 204.07 | 207.64 | 207.64 | 120,400 |
| 17 abr 2024 | 207.62 | 209.86 | 204.43 | 204.46 | 204.46 | 138,800 |
| 16 abr 2024 | 206.13 | 209.92 | 204.30 | 207.62 | 207.62 | 159,700 |
| 15 abr 2024 | 207.34 | 207.34 | 203.67 | 205.09 | 205.09 | 102,400 |
| 12 abr 2024 | 204.43 | 206.38 | 204.43 | 205.79 | 205.79 | 126,800 |
| 11 abr 2024 | 207.54 | 207.54 | 203.96 | 205.29 | 205.29 | 93,900 |
| 10 abr 2024 | 205.88 | 208.49 | 204.91 | 207.28 | 207.28 | 101,600 |
| 09 abr 2024 | 208.24 | 208.87 | 206.67 | 207.84 | 207.84 | 76,100 |
| 08 abr 2024 | 208.09 | 209.64 | 206.78 | 207.72 | 207.72 | 112,900 |
| 05 abr 2024 | 206.53 | 209.00 | 205.07 | 208.09 | 208.09 | 139,400 |
| 04 abr 2024 | 208.66 | 209.84 | 205.29 | 205.70 | 205.70 | 88,900 |
| 03 abr 2024 | 206.91 | 208.89 | 206.02 | 207.08 | 207.08 | 164,700 |
| 02 abr 2024 | 206.87 | 208.50 | 205.94 | 207.31 | 207.31 | 166,300 |
| 01 abr 2024 | 209.37 | 209.76 | 207.96 | 208.12 | 208.12 | 106,200 |
| 28 mar 2024 | 209.76 | 211.99 | 208.80 | 210.29 | 210.29 | 137,600 |
| 27 mar 2024 | 209.03 | 209.77 | 206.94 | 209.43 | 209.43 | 133,600 |
| 26 mar 2024 | 208.40 | 209.47 | 207.21 | 208.19 | 208.19 | 124,200 |
| 25 mar 2024 | 207.10 | 210.22 | 205.76 | 209.19 | 209.19 | 215,400 |
| 22 mar 2024 | 206.63 | 206.63 | 204.56 | 206.25 | 206.25 | 227,600 |
| 21 mar 2024 | 206.23 | 206.64 | 204.51 | 206.02 | 206.02 | 151,700 |
| 20 mar 2024 | 210.85 | 211.09 | 203.61 | 204.84 | 204.84 | 198,200 |
| 19 mar 2024 | 209.26 | 212.21 | 206.43 | 210.30 | 210.30 | 226,800 |
| 18 mar 2024 | 205.57 | 210.20 | 204.60 | 207.98 | 207.98 | 229,700 |
| 15 mar 2024 | 202.19 | 206.49 | 202.19 | 205.62 | 205.62 | 345,900 |
| 14 mar 2024 | 203.37 | 204.58 | 201.77 | 204.00 | 204.00 | 257,300 |
| 13 mar 2024 | 204.94 | 205.19 | 199.77 | 204.05 | 204.05 | 256,300 |
| 12 mar 2024 | 203.19 | 205.68 | 201.60 | 205.17 | 205.17 | 247,200 |
| 11 mar 2024 | 204.08 | 204.43 | 201.44 | 204.11 | 204.11 | 157,400 |
| 08 mar 2024 | 206.05 | 207.22 | 203.44 | 204.08 | 204.08 | 164,800 |
| 07 mar 2024 | 207.74 | 208.00 | 204.77 | 205.92 | 205.92 | 202,300 |
| 06 mar 2024 | 208.55 | 208.73 | 206.21 | 206.50 | 206.50 | 107,000 |
| 05 mar 2024 | 204.73 | 211.02 | 204.58 | 207.96 | 207.96 | 208,800 |
| 04 mar 2024 | 204.00 | 207.81 | 203.74 | 205.69 | 205.69 | 190,800 |
| 01 mar 2024 | 206.06 | 207.22 | 202.29 | 204.39 | 204.39 | 283,800 |
| 29 feb 2024 | 214.00 | 214.42 | 205.71 | 206.88 | 206.88 | 532,400 |
| 28 feb 2024 | 216.99 | 216.99 | 214.12 | 214.72 | 214.72 | 203,200 |
| 27 feb 2024 | 217.99 | 218.96 | 215.37 | 216.11 | 216.11 | 322,200 |
| 26 feb 2024 | 215.00 | 220.89 | 215.00 | 220.00 | 220.00 | 355,000 |
| 23 feb 2024 | 222.67 | 223.22 | 214.82 | 216.10 | 216.10 | 339,800 |
| 22 feb 2024 | 208.89 | 226.93 | 205.36 | 221.67 | 221.67 | 699,600 |
| 21 feb 2024 | 189.26 | 191.23 | 189.09 | 190.12 | 190.12 | 247,500 |
| 20 feb 2024 | 193.05 | 193.08 | 189.59 | 190.34 | 190.34 | 177,900 |
| 16 feb 2024 | 191.03 | 193.49 | 190.40 | 192.18 | 192.18 | 159,400 |
| 15 feb 2024 | 190.87 | 192.77 | 190.61 | 190.93 | 190.93 | 209,000 |
| 14 feb 2024 | 186.52 | 191.38 | 186.43 | 191.06 | 191.06 | 253,200 |
| 13 feb 2024 | 193.09 | 193.09 | 185.93 | 186.50 | 186.50 | 259,400 |
| 12 feb 2024 | 193.98 | 195.39 | 192.94 | 192.94 | 192.94 | 155,300 |
| 09 feb 2024 | 194.80 | 195.58 | 193.95 | 195.10 | 195.10 | 149,600 |
| 08 feb 2024 | 193.46 | 195.37 | 192.20 | 194.18 | 194.18 | 79,100 |
| 07 feb 2024 | 193.90 | 194.29 | 192.67 | 193.92 | 193.92 | 114,600 |
| 06 feb 2024 | 192.65 | 193.93 | 191.92 | 193.54 | 193.54 | 130,600 |
| 05 feb 2024 | 192.46 | 192.95 | 190.53 | 192.44 | 192.44 | 130,200 |
| 02 feb 2024 | 191.40 | 192.81 | 189.79 | 192.57 | 192.57 | 158,900 |
| 01 feb 2024 | 191.94 | 193.06 | 189.77 | 191.43 | 191.43 | 248,300 |
| 31 ene 2024 | 196.16 | 197.86 | 191.55 | 191.61 | 191.61 | 261,300 |
| 30 ene 2024 | 198.16 | 198.58 | 196.17 | 196.86 | 196.86 | 145,300 |
| 29 ene 2024 | 196.83 | 197.98 | 194.77 | 197.51 | 197.51 | 172,900 |
| 26 ene 2024 | 195.91 | 197.88 | 193.19 | 197.25 | 197.25 | 247,700 |
| 25 ene 2024 | 198.28 | 199.39 | 193.67 | 194.41 | 194.41 | 355,700 |
| 24 ene 2024 | 200.05 | 200.05 | 195.91 | 198.34 | 198.34 | 178,800 |
| 23 ene 2024 | 200.83 | 201.15 | 198.36 | 199.56 | 199.56 | 144,100 |
| 22 ene 2024 | 201.00 | 202.75 | 200.78 | 201.00 | 201.00 | 204,900 |
| 19 ene 2024 | 204.62 | 205.75 | 200.15 | 200.32 | 200.32 | 351,500 |
| 18 ene 2024 | 201.37 | 204.57 | 201.37 | 204.52 | 204.52 | 130,200 |
| 17 ene 2024 | 201.15 | 204.46 | 200.01 | 201.19 | 201.19 | 155,200 |
| 16 ene 2024 | 198.95 | 202.05 | 198.95 | 201.34 | 201.34 | 115,100 |
| 12 ene 2024 | 198.06 | 201.17 | 197.00 | 200.83 | 200.83 | 130,200 |
| 11 ene 2024 | 196.48 | 198.32 | 193.76 | 197.32 | 197.32 | 166,600 |
| 10 ene 2024 | 195.26 | 199.15 | 194.30 | 196.17 | 196.17 | 143,300 |
| 09 ene 2024 | 194.97 | 198.69 | 192.97 | 195.19 | 195.19 | 229,600 |
| 08 ene 2024 | 195.85 | 196.30 | 192.81 | 194.51 | 194.51 | 127,700 |
| 05 ene 2024 | 192.59 | 195.17 | 191.26 | 194.72 | 194.72 | 276,000 |
| 04 ene 2024 | 194.59 | 196.05 | 192.96 | 193.06 | 193.06 | 180,700 |
| 03 ene 2024 | 197.42 | 198.32 | 193.68 | 194.25 | 194.25 | 191,000 |
| 02 ene 2024 | 198.17 | 199.00 | 196.26 | 196.90 | 196.90 | 238,700 |
| 29 dic 2023 | 199.65 | 201.58 | 195.30 | 199.15 | 199.15 | 177,000 |
| 28 dic 2023 | 199.41 | 200.81 | 198.28 | 199.38 | 199.38 | 99,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.