FTI Consulting Inc (FCN)

FCN
🏛️ Vereinigte Staaten →
161.26
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 199.65 201.58 195.30 199.15 0.2M
2023-12-28 199.41 200.81 198.28 199.38 0.1M
2023-12-27 199.63 202.98 199.63 200.11 0.2M
2023-12-26 199.89 200.16 198.50 199.33 0.1M
2023-12-22 198.58 201.72 198.55 200.41 0.2M
2023-12-21 198.29 199.00 195.37 198.75 0.2M
2023-12-20 199.55 202.01 197.83 198.05 0.4M
2023-12-19 201.70 203.94 200.71 200.90 0.3M
2023-12-18 200.78 204.00 200.51 203.64 0.2M
2023-12-15 205.67 208.97 199.35 199.70 1.1M
2023-12-14 221.41 221.78 206.31 206.50 0.8M
2023-12-13 221.35 223.91 220.46 221.30 0.3M
2023-12-12 222.37 223.68 220.44 221.88 0.2M
2023-12-11 222.08 222.86 219.91 221.98 0.2M
2023-12-08 222.40 223.20 218.56 222.12 0.2M
2023-12-07 221.19 223.18 221.19 222.00 0.2M
2023-12-06 224.58 226.37 221.76 222.28 0.2M
2023-12-05 230.53 230.53 223.80 224.52 0.2M
2023-12-04 223.13 232.15 222.67 231.00 0.3M
2023-12-01 219.58 221.88 219.51 221.35 0.2M
2023-11-30 218.41 220.62 217.48 220.46 0.3M
2023-11-29 218.34 219.08 215.81 217.85 0.2M
2023-11-28 220.85 221.67 217.59 217.64 0.1M
2023-11-27 221.12 222.09 218.36 221.09 0.3M
2023-11-24 221.00 222.02 219.63 221.76 0.1M
2023-11-22 222.43 223.18 221.19 221.47 0.1M
2023-11-21 222.39 223.48 220.26 221.16 0.1M
2023-11-20 218.41 223.57 217.86 222.25 0.2M
2023-11-17 221.19 221.19 217.53 219.09 0.5M
2023-11-16 218.79 220.79 217.47 219.91 0.2M
2023-11-15 222.19 223.01 218.08 218.79 0.3M
2023-11-14 221.75 222.76 219.98 222.52 0.3M
2023-11-13 220.70 222.20 219.33 221.54 0.1M
2023-11-10 216.51 221.67 216.51 220.88 0.1M
2023-11-09 216.80 219.37 214.33 216.27 0.2M
2023-11-08 216.31 216.79 213.86 216.22 0.2M
2023-11-07 216.90 217.19 214.34 216.40 0.1M
2023-11-06 216.16 216.93 215.32 216.71 0.1M
2023-11-03 215.37 215.37 211.83 215.00 0.2M
2023-11-02 216.80 217.85 211.37 213.56 0.2M
2023-11-01 212.50 218.33 210.86 217.80 0.3M
2023-10-31 215.40 216.00 210.75 212.26 0.3M
2023-10-30 215.92 215.92 211.14 214.65 0.3M
2023-10-27 217.66 218.00 212.80 215.95 0.4M
2023-10-26 194.66 216.63 193.03 216.38 0.7M
2023-10-25 184.79 185.51 182.67 183.93 0.3M
2023-10-24 184.33 185.20 181.25 184.58 0.2M
2023-10-23 185.76 186.61 184.00 184.04 0.1M
2023-10-20 190.19 191.05 186.01 186.20 0.2M
2023-10-19 190.75 191.41 187.64 189.69 0.2M
2023-10-18 189.54 190.77 186.69 190.60 0.3M
2023-10-17 188.82 191.83 188.04 189.08 0.2M
2023-10-16 190.45 192.95 188.35 189.00 0.2M
2023-10-13 187.64 190.18 185.64 189.66 0.2M
2023-10-12 188.25 190.06 185.49 187.41 0.2M
2023-10-11 189.31 189.72 186.38 188.46 0.2M
2023-10-10 190.90 193.52 188.83 189.63 0.2M
2023-10-09 189.86 192.38 186.93 191.22 0.2M
2023-10-06 187.60 189.87 186.99 189.78 0.2M
2023-10-05 184.42 191.30 183.02 187.86 0.4M
2023-10-04 179.19 185.60 179.19 184.64 0.3M
2023-10-03 177.00 180.98 177.00 178.55 0.2M
2023-10-02 178.46 180.16 177.18 177.78 0.2M
2023-09-29 182.33 182.36 177.54 178.41 0.2M
2023-09-28 181.10 183.79 180.39 182.08 0.1M
2023-09-27 176.09 180.73 176.09 180.34 0.2M
2023-09-26 177.76 179.35 175.03 176.56 0.2M
2023-09-25 177.95 178.38 176.62 177.35 0.1M
2023-09-22 179.94 181.50 178.02 178.19 0.1M
2023-09-21 181.82 182.07 179.81 180.32 0.1M
2023-09-20 181.80 184.59 181.45 182.45 0.1M
2023-09-19 185.17 185.98 181.88 181.90 0.2M
2023-09-18 184.57 187.18 183.61 186.48 0.1M
2023-09-15 183.94 186.01 183.42 184.68 0.5M
2023-09-14 180.34 184.50 178.83 183.96 0.2M
2023-09-13 179.83 180.96 178.20 180.27 0.1M
2023-09-12 179.57 179.57 177.52 179.20 0.1M
2023-09-11 175.44 179.58 174.75 179.09 0.2M
2023-09-08 178.20 179.12 174.94 175.66 0.2M
2023-09-07 177.61 179.64 175.56 177.56 0.3M
2023-09-06 178.00 182.07 176.89 177.96 0.2M
2023-09-05 182.23 182.61 176.34 178.35 0.3M
2023-09-01 186.02 187.42 181.89 183.32 0.3M
2023-08-31 188.04 190.24 185.71 185.82 0.2M
2023-08-30 190.11 191.49 187.30 188.11 0.2M
2023-08-29 187.89 191.00 187.13 190.62 0.2M
2023-08-28 187.42 188.87 186.96 187.89 0.1M
2023-08-25 186.43 188.30 184.87 187.34 0.1M
2023-08-24 182.75 186.11 176.52 185.55 0.1M
2023-08-23 183.35 184.05 181.87 184.00 0.2M
2023-08-22 184.36 184.55 181.38 183.08 0.2M
2023-08-21 183.62 185.81 182.44 184.18 0.1M
2023-08-18 184.23 186.32 183.09 183.77 0.2M
2023-08-17 190.87 192.21 184.49 184.80 0.2M
2023-08-16 192.67 193.97 184.27 191.21 0.2M
2023-08-15 190.24 192.99 190.24 192.43 0.3M
2023-08-14 187.17 191.00 187.17 190.19 0.3M
2023-08-11 183.44 189.75 183.44 187.31 0.3M
2023-08-10 182.04 183.75 180.28 183.47 0.2M
2023-08-09 182.00 182.25 179.55 181.42 0.4M
2023-08-08 184.82 184.91 181.07 181.49 0.4M
2023-08-07 184.66 187.79 184.36 184.85 0.2M
2023-08-04 183.47 186.65 183.10 184.31 0.3M
2023-08-03 183.91 185.44 181.19 182.96 0.4M
2023-08-02 179.14 185.20 177.90 184.58 0.4M
2023-08-01 174.70 179.16 174.70 178.99 0.3M
2023-07-31 176.39 176.82 173.83 175.16 0.5M
2023-07-28 175.53 180.95 172.69 176.76 0.5M
2023-07-27 191.90 193.29 171.81 176.30 1.1M
2023-07-26 193.99 197.21 193.05 196.35 0.4M
2023-07-25 192.28 194.49 191.14 193.99 0.4M
2023-07-24 195.30 195.98 192.61 193.14 0.3M
2023-07-21 197.46 199.21 194.33 194.67 0.2M
2023-07-20 201.18 201.90 196.36 196.65 0.3M
2023-07-19 201.19 202.46 198.67 200.41 0.6M
2023-07-18 197.41 201.12 197.41 200.42 0.2M
2023-07-17 198.05 199.27 197.10 197.44 0.2M
2023-07-14 194.71 197.79 194.71 197.47 0.3M
2023-07-13 195.85 198.70 193.86 195.54 0.2M
2023-07-12 201.29 202.74 193.64 194.50 0.4M
2023-07-11 199.11 202.12 199.10 202.05 0.2M
2023-07-10 194.79 199.15 194.50 198.76 0.2M
2023-07-07 194.02 195.58 192.47 194.64 0.3M
2023-07-06 196.80 199.05 194.05 194.56 0.4M
2023-07-05 192.86 197.05 192.76 196.58 0.3M
2023-07-03 190.13 192.87 189.35 192.36 0.2M
2023-06-30 189.79 192.36 189.11 190.20 0.3M
2023-06-29 184.24 189.18 180.52 188.91 0.5M
2023-06-28 186.68 186.76 181.47 184.99 0.2M
2023-06-27 187.43 188.08 184.78 186.94 0.2M
2023-06-26 187.81 189.52 187.00 187.29 0.2M
2023-06-23 193.21 194.29 187.77 188.22 0.4M
2023-06-22 192.98 194.17 192.00 193.70 0.2M
2023-06-21 192.10 193.62 191.30 192.66 0.2M
2023-06-20 193.00 194.00 191.82 192.06 0.2M
2023-06-16 195.00 195.00 191.92 193.13 0.4M
2023-06-15 193.73 194.97 192.50 193.91 0.2M
2023-06-14 192.14 193.83 189.32 193.16 0.2M
2023-06-13 191.90 193.36 191.80 193.08 0.2M
2023-06-12 190.80 192.58 189.93 192.53 0.2M
2023-06-09 190.81 192.69 189.89 191.17 0.2M
2023-06-08 186.91 191.54 186.77 191.19 0.2M
2023-06-07 185.25 189.27 185.25 187.98 0.3M
2023-06-06 186.43 187.35 184.64 186.00 0.1M
2023-06-05 190.70 191.37 186.34 186.90 0.2M
2023-06-02 188.08 193.24 188.08 192.10 0.2M
2023-06-01 188.57 189.99 187.77 188.25 0.2M
2023-05-31 186.81 188.40 185.05 188.01 0.5M
2023-05-30 188.98 189.00 185.53 186.19 0.2M
2023-05-26 186.65 188.98 185.59 188.61 0.1M
2023-05-25 186.94 188.17 184.55 186.67 0.2M
2023-05-24 184.60 186.76 182.60 186.48 0.3M
2023-05-23 180.87 187.40 180.87 184.33 0.4M
2023-05-22 181.74 185.78 181.64 181.71 0.3M
2023-05-19 180.00 182.93 177.60 182.06 0.3M
2023-05-18 177.25 179.20 175.77 178.64 0.3M
2023-05-17 177.50 178.42 173.12 177.58 0.3M
2023-05-16 172.87 176.90 172.38 176.87 0.2M
2023-05-15 175.78 175.89 172.38 172.88 0.2M
2023-05-12 177.94 177.94 175.88 176.06 0.1M
2023-05-11 177.35 177.82 174.74 177.11 0.2M
2023-05-10 177.48 178.06 175.78 177.03 0.2M
2023-05-09 177.40 178.50 174.45 177.13 0.2M
2023-05-08 175.13 176.74 173.45 176.31 0.2M
2023-05-05 176.59 177.50 173.10 175.11 0.3M
2023-05-04 176.36 179.14 174.92 177.14 0.2M
2023-05-03 178.67 180.09 176.95 177.06 0.3M
2023-05-02 176.98 179.84 174.71 179.35 0.3M
2023-05-01 180.08 182.43 177.71 177.85 0.4M
2023-04-28 180.96 182.97 175.78 180.50 0.4M
2023-04-27 173.46 194.40 167.39 181.63 0.8M
2023-04-26 196.87 198.93 194.53 198.26 0.2M
2023-04-25 199.33 199.33 196.87 197.42 0.1M
2023-04-24 196.83 199.62 196.16 198.75 0.3M
2023-04-21 200.42 200.77 196.00 196.83 0.2M
2023-04-20 197.70 200.22 197.13 199.70 0.3M
2023-04-19 202.05 203.44 197.06 197.72 0.2M
2023-04-18 202.17 202.87 200.35 202.32 0.1M
2023-04-17 204.96 204.96 200.90 202.35 0.1M
2023-04-14 203.34 204.84 203.28 204.07 0.1M
2023-04-13 203.37 205.63 202.50 203.91 0.1M
2023-04-12 202.51 204.47 202.51 202.99 0.1M
2023-04-11 202.65 204.19 202.11 202.77 0.1M
2023-04-10 199.97 203.69 199.72 202.82 0.1M
2023-04-06 196.61 200.52 196.61 200.40 0.2M
2023-04-05 198.50 198.50 195.85 197.30 0.4M
2023-04-04 198.01 198.76 194.51 197.49 0.2M
2023-04-03 197.39 199.32 196.42 198.11 0.3M
2023-03-31 197.23 198.59 195.82 197.35 0.1M
2023-03-30 195.42 197.26 194.97 196.43 0.1M
2023-03-29 195.64 196.42 194.01 194.90 0.2M
2023-03-28 196.16 197.07 194.26 195.35 0.1M
2023-03-27 193.41 196.14 192.74 195.99 0.1M
2023-03-24 193.27 194.96 192.80 193.60 0.1M
2023-03-23 193.40 195.64 191.38 193.57 0.2M
2023-03-22 194.35 196.24 192.51 193.40 0.2M
2023-03-21 196.63 196.63 191.27 193.85 0.2M
2023-03-20 196.64 197.96 194.49 196.01 0.3M
2023-03-17 199.95 200.00 194.84 195.94 0.4M
2023-03-16 195.59 199.25 193.70 198.01 0.2M
2023-03-15 195.94 198.12 192.67 196.13 0.4M
2023-03-14 194.24 196.77 192.42 196.14 0.4M
2023-03-13 186.84 201.63 186.61 195.24 0.8M
2023-03-10 179.59 192.24 178.61 186.58 0.9M
2023-03-09 181.76 181.76 179.09 179.94 0.2M
2023-03-08 181.73 183.10 179.27 180.68 0.2M
2023-03-07 182.75 183.13 180.52 181.60 0.2M
2023-03-06 183.80 184.70 182.35 182.75 0.2M
2023-03-03 183.67 183.90 181.47 183.80 0.2M
2023-03-02 182.53 185.00 181.78 183.30 0.2M
2023-03-01 182.59 184.46 181.84 183.50 0.2M
2023-02-28 183.43 185.79 182.78 183.71 0.2M
2023-02-27 184.13 188.60 183.64 184.25 0.3M
2023-02-24 180.50 183.82 178.09 183.70 0.2M
2023-02-23 169.00 184.74 168.00 180.95 0.5M
2023-02-22 164.72 165.72 163.17 163.80 0.2M
2023-02-21 163.45 166.87 162.94 164.71 0.2M
2023-02-17 162.55 164.65 162.55 164.13 0.2M
2023-02-16 160.18 163.46 159.81 162.20 0.1M
2023-02-15 160.75 162.08 159.46 160.60 0.2M
2023-02-14 161.92 163.49 160.35 161.16 0.6M
2023-02-13 163.63 164.66 162.88 162.92 0.1M
2023-02-10 161.90 164.13 160.92 163.30 0.1M
2023-02-09 164.60 165.72 161.44 161.60 0.1M
2023-02-08 165.31 165.86 164.49 164.61 0.1M
2023-02-07 164.73 167.37 162.47 165.50 0.2M
2023-02-06 165.05 166.59 163.70 165.36 0.1M
2023-02-03 160.97 166.89 160.36 164.63 0.2M
2023-02-02 161.21 162.40 158.21 161.04 0.3M
2023-02-01 159.74 163.03 158.07 161.81 0.2M
2023-01-31 157.19 160.04 157.19 159.52 0.2M
2023-01-30 158.19 159.16 156.13 156.43 0.2M
2023-01-27 160.86 161.76 157.18 158.24 0.2M
2023-01-26 161.90 163.41 160.80 161.00 0.2M
2023-01-25 163.13 163.13 160.02 161.18 0.1M
2023-01-24 160.07 163.97 160.07 162.82 0.2M
2023-01-23 159.84 163.72 159.84 161.38 0.1M
2023-01-20 157.41 160.23 156.06 159.54 0.2M
2023-01-19 154.75 157.56 154.60 156.65 0.2M
2023-01-18 163.60 163.62 155.14 155.14 0.5M
2023-01-17 163.25 165.25 162.70 163.29 0.2M
2023-01-13 160.31 162.66 159.07 162.40 0.1M
2023-01-12 158.63 162.27 158.23 160.72 0.2M
2023-01-11 158.96 161.02 158.41 159.01 0.2M
2023-01-10 157.01 162.30 157.01 161.13 0.2M
2023-01-09 162.28 162.28 156.72 156.73 0.2M
2023-01-06 161.40 162.28 159.84 162.11 0.1M
2023-01-05 161.27 163.60 159.57 160.26 0.4M
2023-01-04 161.40 163.36 160.63 161.82 0.2M
2023-01-03 158.50 162.21 157.49 161.89 0.4M