FTI Consulting, Inc. FCN
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$140,41+5,90 (+4,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $138,74 | +3,14 % | $135,82 | $140,16 | $135,32 | 141,32K |
| 2026-09-30 | $134,51 | +1,83 % | $132,05 | $135,47 | $131,04 | 888,80K |
| 2026-09-29 | $132,09 | -0,14 % | $131,76 | $134,59 | $130,45 | 721,10K |
| 2026-09-28 | $132,28 | -1,50 % | $134,14 | $135,67 | $131,68 | 594,80K |
| 2026-09-25 | $134,29 | +2,94 % | $129,60 | $135,72 | $129,12 | 389,00K |
| 2026-09-24 | $130,45 | -2,28 % | $132,01 | $135,82 | $129,49 | 346,00K |
| 2026-09-23 | $133,49 | -0,90 % | $133,84 | $136,00 | $132,59 | 539,40K |
| 2026-09-22 | $134,70 | -4,29 % | $141,99 | $142,20 | $134,26 | 496,20K |
| 2026-09-21 | $140,74 | -0,31 % | $141,67 | $142,06 | $139,98 | 371,20K |
| 2026-09-18 | $141,18 | +0,13 % | $140,78 | $141,27 | $138,36 | 1,52M |
| 2026-09-17 | $141,00 | -2,85 % | $145,03 | $145,03 | $140,72 | 446,10K |
| 2026-09-16 | $145,13 | -1,22 % | $145,35 | $147,11 | $145,01 | 401,30K |
| 2026-09-15 | $146,92 | -2,61 % | $149,16 | $150,36 | $146,79 | 324,00K |
| 2026-09-14 | $150,86 | +1,88 % | $151,49 | $152,94 | $149,00 | 305,40K |
| 2026-09-11 | $148,07 | -1,49 % | $150,96 | $150,96 | $147,18 | 239,30K |
| 2026-09-10 | $150,31 | -0,40 % | $151,66 | $152,00 | $149,20 | 265,80K |
| 2026-09-09 | $150,91 | -0,07 % | $150,11 | $150,98 | $148,08 | 406,30K |
| 2026-09-08 | $151,01 | -0,45 % | $150,01 | $151,74 | $148,29 | 384,30K |
| 2026-09-04 | $151,70 | -1,08 % | $150,93 | $152,41 | $148,99 | 280,10K |
| 2026-09-03 | $153,36 | +2,25 % | $150,48 | $154,17 | $149,99 | 469,70K |
| 2026-09-02 | $149,99 | -0,91 % | $152,51 | $152,51 | $148,98 | 327,50K |
| 2026-09-01 | $151,36 | +0,52 % | $150,75 | $153,69 | $150,46 | 226,10K |
| 2026-08-31 | $150,57 | -2,06 % | $152,94 | $153,00 | $150,57 | 258,00K |
| 2026-08-28 | $153,74 | +1,15 % | $153,07 | $154,47 | $151,43 | 314,30K |
| 2026-08-27 | $151,99 | +0,05 % | $151,57 | $153,48 | $150,59 | 260,40K |
| 2026-08-26 | $151,92 | +0,16 % | $153,25 | $153,25 | $150,02 | 338,30K |
| 2026-08-25 | $151,68 | -2,47 % | $153,87 | $154,85 | $151,44 | 325,30K |
| 2026-08-24 | $155,52 | -0,14 % | $155,58 | $157,23 | $155,11 | 267,00K |
| 2026-08-21 | $155,74 | +1,47 % | $152,19 | $155,80 | $151,38 | 471,70K |
| 2026-08-20 | $153,49 | -0,18 % | $154,51 | $156,65 | $152,80 | 319,60K |
| 2026-08-19 | $153,77 | +1,53 % | $151,37 | $156,23 | $150,25 | 413,70K |
| 2026-08-18 | $151,45 | +1,09 % | $153,93 | $154,23 | $150,71 | 341,90K |
| 2026-08-17 | $149,82 | -1,34 % | $149,82 | $152,53 | $149,21 | 446,50K |
| 2026-08-14 | $151,85 | -1,02 % | $153,50 | $153,88 | $150,38 | 362,40K |
| 2026-08-13 | $153,41 | +0,48 % | $152,94 | $154,64 | $149,90 | 435,20K |
| 2026-08-12 | $152,68 | -0,10 % | $149,65 | $152,80 | $149,28 | 496,80K |
| 2026-08-11 | $152,83 | +1,30 % | $150,22 | $154,13 | $149,32 | 609,50K |
| 2026-08-10 | $150,87 | -0,37 % | $149,93 | $151,79 | $149,39 | 357,10K |
| 2026-08-07 | $151,43 | +0,37 % | $149,99 | $154,24 | $149,52 | 443,90K |
| 2026-08-06 | $150,87 | -1,50 % | $151,45 | $155,71 | $149,22 | 615,50K |
| 2026-08-05 | $153,17 | -2,61 % | $158,47 | $158,47 | $153,08 | 375,40K |
| 2026-08-04 | $157,28 | -0,71 % | $156,18 | $158,79 | $155,29 | 547,40K |
| 2026-08-03 | $158,40 | -0,61 % | $161,16 | $164,00 | $157,01 | 468,10K |
| 2026-07-31 | $159,38 | -2,85 % | $160,19 | $163,83 | $155,53 | 521,60K |
| 2026-07-30 | $164,05 | -3,74 % | $165,22 | $167,22 | $158,00 | 684,10K |
| 2026-07-29 | $170,42 | +1,98 % | $168,02 | $175,00 | $166,17 | 662,00K |
| 2026-07-28 | $167,11 | +3,23 % | $164,45 | $168,00 | $163,61 | 333,60K |
| 2026-07-27 | $161,88 | +1,31 % | $160,87 | $163,62 | $159,89 | 298,20K |
| 2026-07-24 | $159,79 | +1,49 % | $158,71 | $161,05 | $158,42 | 269,70K |
| 2026-07-23 | $157,45 | +0,60 % | $155,92 | $157,46 | $153,68 | 384,20K |
| 2026-07-22 | $156,51 | +0,71 % | $158,14 | $159,44 | $155,05 | 304,20K |
| 2026-07-21 | $155,40 | -3,23 % | $157,57 | $159,89 | $155,09 | 406,60K |
| 2026-07-20 | $160,58 | -1,21 % | $160,79 | $161,90 | $158,83 | 344,10K |
| 2026-07-17 | $162,55 | -1,23 % | $165,61 | $167,26 | $161,95 | 220,10K |
| 2026-07-16 | $164,57 | +2,28 % | $162,76 | $165,31 | $161,68 | 282,60K |
| 2026-07-15 | $160,90 | +0,98 % | $160,39 | $162,42 | $159,76 | 274,30K |
| 2026-07-14 | $159,34 | -1,41 % | $157,22 | $160,61 | $155,39 | 308,30K |
| 2026-07-13 | $161,62 | +3,03 % | $155,71 | $162,01 | $155,71 | 337,00K |
| 2026-07-10 | $156,86 | +1,34 % | $157,67 | $157,88 | $153,45 | 369,70K |
| 2026-07-09 | $154,78 | -1,02 % | $153,15 | $155,77 | $151,71 | 325,20K |
| 2026-07-08 | $156,37 | -1,34 % | $158,72 | $158,76 | $155,90 | 262,70K |
| 2026-07-07 | $158,49 | +1,80 % | $159,27 | $161,08 | $155,11 | 465,30K |
| 2026-07-06 | $155,69 | +1,37 % | $152,63 | $155,84 | $150,41 | 335,60K |
| 2026-07-02 | $153,59 | +2,81 % | $150,44 | $154,41 | $149,85 | 351,20K |
| 2026-07-01 | $149,39 | +0,26 % | $152,33 | $153,63 | $149,35 | 393,30K |
| 2026-06-30 | $149,01 | -0,19 % | $148,39 | $150,35 | $147,13 | 392,20K |
| 2026-06-29 | $149,29 | -1,20 % | $154,64 | $154,64 | $148,94 | 454,70K |
| 2026-06-26 | $151,10 | +7,62 % | $141,65 | $151,11 | $140,80 | 968,50K |
| 2026-06-25 | $140,40 | -2,74 % | $143,11 | $144,61 | $139,75 | 647,60K |
| 2026-06-24 | $144,35 | +0,49 % | $142,12 | $146,78 | $142,12 | 716,00K |
| 2026-06-23 | $143,65 | +1,88 % | $144,14 | $145,18 | $142,33 | 767,50K |
| 2026-06-22 | $141,00 | -3,15 % | $144,34 | $146,57 | $137,65 | 786,80K |
| 2026-06-18 | $145,58 | -3,33 % | $149,61 | $151,04 | $141,64 | 1,53M |
| 2026-06-17 | $150,60 | -2,54 % | $152,81 | $154,22 | $149,81 | 811,10K |
| 2026-06-16 | $154,53 | -1,32 % | $158,23 | $158,70 | $153,97 | 504,70K |
| 2026-06-15 | $156,60 | -1,24 % | $156,31 | $157,98 | $153,65 | 470,60K |
| 2026-06-12 | $158,57 | +1,84 % | $154,86 | $160,26 | $154,17 | 247,10K |
| 2026-06-11 | $155,71 | -2,47 % | $161,35 | $161,41 | $155,60 | 288,40K |
| 2026-06-10 | $159,65 | -0,17 % | $158,28 | $163,07 | $156,06 | 419,50K |
| 2026-06-09 | $159,92 | +0,78 % | $158,08 | $160,98 | $156,54 | 361,10K |
| 2026-06-08 | $158,69 | -0,63 % | $158,18 | $159,83 | $155,89 | 290,10K |
| 2026-06-05 | $159,70 | +2,31 % | $159,99 | $160,37 | $156,77 | 505,30K |
| 2026-06-04 | $156,10 | +0,93 % | $158,00 | $158,50 | $152,93 | 417,60K |
| 2026-06-03 | $154,66 | +0,75 % | $152,45 | $155,15 | $149,14 | 581,20K |
| 2026-06-02 | $153,51 | -0,96 % | $153,03 | $154,77 | $152,34 | 384,60K |
| 2026-06-01 | $155,00 | +1,19 % | $154,12 | $158,94 | $153,77 | 433,80K |
| 2026-05-29 | $153,18 | -1,11 % | $153,92 | $156,00 | $152,75 | 498,60K |
| 2026-05-28 | $154,90 | +0,31 % | $153,93 | $156,24 | $153,14 | 418,20K |
| 2026-05-27 | $154,42 | +1,09 % | $152,33 | $155,49 | $147,45 | 456,50K |
| 2026-05-26 | $152,76 | -0,86 % | $152,50 | $154,22 | $148,71 | 278,70K |