La bourse est fermée

FTI Consulting, Inc. (FCN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
215,53-3,72 (-1,70 %)
À la clôture : 04:00PM EDT
215,53 0,00 (0,00 %)
Échanges après Bourse : 06:00PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 2024219,97220,56214,69215,53215,53394 100
27 juin 2024214,21219,31214,15219,25219,25152 300
26 juin 2024213,16215,27211,60214,26214,26140 600
25 juin 2024211,78214,44210,09214,32214,32173 900
24 juin 2024211,00212,92210,42210,48210,48169 900
21 juin 2024207,61210,22206,46209,91209,91197 700
20 juin 2024208,47209,76206,69206,97206,97115 800
18 juin 2024209,75210,00207,80208,16208,16117 600
17 juin 2024206,81209,63206,72209,59209,59126 600
14 juin 2024206,75208,49206,40207,25207,25127 600
13 juin 2024211,53211,53207,26208,25208,2596 500
12 juin 2024212,94213,85209,27211,00211,00109 300
11 juin 2024211,15212,03209,56211,21211,21117 600
10 juin 2024215,22215,82212,40212,42212,42127 200
07 juin 2024218,40219,64217,09217,14217,1472 100
06 juin 2024218,28219,21217,32217,99217,9971 700
05 juin 2024218,31218,65216,41218,22218,22100 800
04 juin 2024216,65219,57216,34218,52218,52199 400
03 juin 2024215,23217,59213,49217,09217,09162 300
31 mai 2024213,81215,24211,65214,80214,80172 300
30 mai 2024211,76215,08211,76213,40213,40105 900
29 mai 2024214,62215,60212,51212,52212,52111 200
28 mai 2024221,00221,63215,84216,20216,20203 500
24 mai 2024219,56221,41217,57220,78220,78140 900
23 mai 2024224,93224,93218,41218,83218,83130 500
22 mai 2024223,58224,17220,84224,15224,15123 200
21 mai 2024224,43225,29221,58223,14223,14117 300
20 mai 2024224,18227,43223,92224,80224,80137 200
17 mai 2024222,33224,53220,73223,10223,10145 600
16 mai 2024223,69223,89221,22221,84221,84126 400
15 mai 2024221,71224,19221,58224,16224,16172 500
14 mai 2024223,49223,84219,62220,85220,85162 200
13 mai 2024222,60223,71221,73222,79222,79211 400
10 mai 2024218,80222,32218,08221,78221,78189 800
09 mai 2024219,00219,54217,89218,36218,36168 200
08 mai 2024221,00221,00218,75219,24219,2489 900
07 mai 2024220,11223,39220,11221,14221,14196 300
06 mai 2024216,13221,38216,13220,17220,17151 900
03 mai 2024215,47216,65213,25215,14215,14169 700
02 mai 2024212,54215,38211,46215,25215,25181 900
01 mai 2024213,50214,37211,63212,54212,54255 700
30 avr. 2024213,50217,71213,50213,83213,83347 700
29 avr. 2024212,69214,20211,26213,50213,50241 600
26 avr. 2024212,87218,80211,14211,36211,36388 100
25 avr. 2024220,00228,41211,24215,31215,31535 400
24 avr. 2024212,70214,25211,91213,74213,74214 900
23 avr. 2024213,03214,63211,99212,97212,97147 200
22 avr. 2024212,68214,26210,97211,73211,73189 500
19 avr. 2024207,87212,68207,87211,25211,25328 300
18 avr. 2024204,74208,18204,07207,64207,64120 400
17 avr. 2024207,62209,86204,43204,46204,46138 800
16 avr. 2024206,13209,92204,30207,62207,62159 700
15 avr. 2024207,34207,34203,67205,09205,09102 400
12 avr. 2024204,43206,38204,43205,79205,79126 800
11 avr. 2024207,54207,54203,96205,29205,2993 900
10 avr. 2024205,88208,49204,91207,28207,28101 600
09 avr. 2024208,24208,87206,67207,84207,8476 100
08 avr. 2024208,09209,64206,78207,72207,72112 900
05 avr. 2024206,53209,00205,07208,09208,09139 400
04 avr. 2024208,66209,84205,29205,70205,7088 900
03 avr. 2024206,91208,89206,02207,08207,08164 700
02 avr. 2024206,87208,50205,94207,31207,31166 300
01 avr. 2024209,37209,76207,96208,12208,12106 200
28 mars 2024209,76211,99208,80210,29210,29137 600
27 mars 2024209,03209,77206,94209,43209,43133 600
26 mars 2024208,40209,47207,21208,19208,19124 200
25 mars 2024207,10210,22205,76209,19209,19215 400
22 mars 2024206,63206,63204,56206,25206,25227 600
21 mars 2024206,23206,64204,51206,02206,02151 700
20 mars 2024210,85211,09203,61204,84204,84198 200
19 mars 2024209,26212,21206,43210,30210,30226 800
18 mars 2024205,57210,20204,60207,98207,98229 700
15 mars 2024202,19206,49202,19205,62205,62345 900
14 mars 2024203,37204,58201,77204,00204,00257 300
13 mars 2024204,94205,19199,77204,05204,05256 300
12 mars 2024203,19205,68201,60205,17205,17247 200
11 mars 2024204,08204,43201,44204,11204,11157 400
08 mars 2024206,05207,22203,44204,08204,08164 800
07 mars 2024207,74208,00204,77205,92205,92202 300
06 mars 2024208,55208,73206,21206,50206,50107 000
05 mars 2024204,73211,02204,58207,96207,96208 800
04 mars 2024204,00207,81203,74205,69205,69190 800
01 mars 2024206,06207,22202,29204,39204,39283 800
29 févr. 2024214,00214,42205,71206,88206,88532 400
28 févr. 2024216,99216,99214,12214,72214,72203 200
27 févr. 2024217,99218,96215,37216,11216,11322 200
26 févr. 2024215,00220,89215,00220,00220,00355 000
23 févr. 2024222,67223,22214,82216,10216,10339 800
22 févr. 2024208,89226,93205,36221,67221,67699 600
21 févr. 2024189,26191,23189,09190,12190,12247 500
20 févr. 2024193,05193,08189,59190,34190,34177 900
16 févr. 2024191,03193,49190,40192,18192,18159 400
15 févr. 2024190,87192,77190,61190,93190,93209 000
14 févr. 2024186,52191,38186,43191,06191,06253 200
13 févr. 2024193,09193,09185,93186,50186,50259 400
12 févr. 2024193,98195,39192,94192,94192,94155 300
09 févr. 2024194,80195,58193,95195,10195,10149 600
08 févr. 2024193,46195,37192,20194,18194,1879 100
07 févr. 2024193,90194,29192,67193,92193,92114 600
06 févr. 2024192,65193,93191,92193,54193,54130 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...