Italia markets closed

FTI Consulting, Inc. (FCN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
220,01-4,14 (-1,85%)
In data: 12:46PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024224,93223,84219,26220,01220,0147.313
22 mag 2024223,58224,17220,84224,15224,15123.200
21 mag 2024224,43225,29221,58223,14223,14117.300
20 mag 2024224,18227,43223,92224,80224,80137.200
17 mag 2024222,33224,53220,73223,10223,10145.600
16 mag 2024223,69223,89221,22221,84221,84126.400
15 mag 2024221,71224,19221,58224,16224,16172.500
14 mag 2024223,49223,84219,62220,85220,85162.200
13 mag 2024222,60223,71221,73222,79222,79211.400
10 mag 2024218,80222,32218,08221,78221,78189.800
09 mag 2024219,00219,54217,89218,36218,36168.200
08 mag 2024221,00221,00218,75219,24219,2489.900
07 mag 2024220,11223,39220,11221,14221,14196.300
06 mag 2024216,13221,38216,13220,17220,17151.900
03 mag 2024215,47216,65213,25215,14215,14169.700
02 mag 2024212,54215,38211,46215,25215,25181.900
01 mag 2024213,50214,37211,63212,54212,54255.700
30 apr 2024213,50217,71213,50213,83213,83347.700
29 apr 2024212,69214,20211,26213,50213,50241.600
26 apr 2024212,87218,80211,14211,36211,36388.100
25 apr 2024220,00228,41211,24215,31215,31535.400
24 apr 2024212,70214,25211,91213,74213,74214.900
23 apr 2024213,03214,63211,99212,97212,97147.200
22 apr 2024212,68214,26210,97211,73211,73189.500
19 apr 2024207,87212,68207,87211,25211,25328.300
18 apr 2024204,74208,18204,07207,64207,64120.400
17 apr 2024207,62209,86204,43204,46204,46138.800
16 apr 2024206,13209,92204,30207,62207,62159.700
15 apr 2024207,34207,34203,67205,09205,09102.400
12 apr 2024204,43206,38204,43205,79205,79126.800
11 apr 2024207,54207,54203,96205,29205,2993.900
10 apr 2024205,88208,49204,91207,28207,28101.600
09 apr 2024208,24208,87206,67207,84207,8476.100
08 apr 2024208,09209,64206,78207,72207,72112.900
05 apr 2024206,53209,00205,07208,09208,09139.400
04 apr 2024208,66209,84205,29205,70205,7088.900
03 apr 2024206,91208,89206,02207,08207,08164.700
02 apr 2024206,87208,50205,94207,31207,31166.300
01 apr 2024209,37209,76207,96208,12208,12106.200
28 mar 2024209,76211,99208,80210,29210,29137.600
27 mar 2024209,03209,77206,94209,43209,43133.600
26 mar 2024208,40209,47207,21208,19208,19124.200
25 mar 2024207,10210,22205,76209,19209,19215.400
22 mar 2024206,63206,63204,56206,25206,25227.600
21 mar 2024206,23206,64204,51206,02206,02151.700
20 mar 2024210,85211,09203,61204,84204,84198.200
19 mar 2024209,26212,21206,43210,30210,30226.800
18 mar 2024205,57210,20204,60207,98207,98229.700
15 mar 2024202,19206,49202,19205,62205,62345.900
14 mar 2024203,37204,58201,77204,00204,00257.300
13 mar 2024204,94205,19199,77204,05204,05256.300
12 mar 2024203,19205,68201,60205,17205,17247.200
11 mar 2024204,08204,43201,44204,11204,11157.400
08 mar 2024206,05207,22203,44204,08204,08164.800
07 mar 2024207,74208,00204,77205,92205,92202.300
06 mar 2024208,55208,73206,21206,50206,50107.000
05 mar 2024204,73211,02204,58207,96207,96208.800
04 mar 2024204,00207,81203,74205,69205,69190.800
01 mar 2024206,06207,22202,29204,39204,39283.800
29 feb 2024214,00214,42205,71206,88206,88532.400
28 feb 2024216,99216,99214,12214,72214,72203.200
27 feb 2024217,99218,96215,37216,11216,11322.200
26 feb 2024215,00220,89215,00220,00220,00355.000
23 feb 2024222,67223,22214,82216,10216,10339.800
22 feb 2024208,89226,93205,36221,67221,67699.600
21 feb 2024189,26191,23189,09190,12190,12247.500
20 feb 2024193,05193,08189,59190,34190,34177.900
16 feb 2024191,03193,49190,40192,18192,18159.400
15 feb 2024190,87192,77190,61190,93190,93209.000
14 feb 2024186,52191,38186,43191,06191,06253.200
13 feb 2024193,09193,09185,93186,50186,50259.400
12 feb 2024193,98195,39192,94192,94192,94155.300
09 feb 2024194,80195,58193,95195,10195,10149.600
08 feb 2024193,46195,37192,20194,18194,1879.100
07 feb 2024193,90194,29192,67193,92193,92114.600
06 feb 2024192,65193,93191,92193,54193,54130.600
05 feb 2024192,46192,95190,53192,44192,44130.200
02 feb 2024191,40192,81189,79192,57192,57158.900
01 feb 2024191,94193,06189,77191,43191,43248.300
31 gen 2024196,16197,86191,55191,61191,61261.300
30 gen 2024198,16198,58196,17196,86196,86145.300
29 gen 2024196,83197,98194,77197,51197,51172.900
26 gen 2024195,91197,88193,19197,25197,25247.700
25 gen 2024198,28199,39193,67194,41194,41355.700
24 gen 2024200,05200,05195,91198,34198,34178.800
23 gen 2024200,83201,15198,36199,56199,56144.100
22 gen 2024201,00202,75200,78201,00201,00204.900
19 gen 2024204,62205,75200,15200,32200,32351.500
18 gen 2024201,37204,57201,37204,52204,52130.200
17 gen 2024201,15204,46200,01201,19201,19155.200
16 gen 2024198,95202,05198,95201,34201,34115.100
12 gen 2024198,06201,17197,00200,83200,83130.200
11 gen 2024196,48198,32193,76197,32197,32166.600
10 gen 2024195,26199,15194,30196,17196,17143.300
09 gen 2024194,97198,69192,97195,19195,19229.600
08 gen 2024195,85196,30192,81194,51194,51127.700
05 gen 2024192,59195,17191,26194,72194,72276.000
04 gen 2024194,59196,05192,96193,06193,06180.700
03 gen 2024197,42198,32193,68194,25194,25191.000
02 gen 2024198,17199,00196,26196,90196,90238.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...