FTI Consulting Inc. Common Stockのデータ

FTI Consulting Inc. Common Stockの基本情報

名前 FTI Consulting Inc. Common Stock
ティッカー FCN
国 United States
上場年 nan
セクター Consumer Services

FTI Consulting Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 107.24 105.6 106.95 107.02 803300.0 107.02
2021-02-12 106.51 105.4 105.66 106.49 518800.0 106.49
2021-02-11 107.84 105.07 107.01 105.38 351500.0 105.38
2021-02-10 107.49 105.45 106.64 106.91 624800.0 106.91
2021-02-09 106.37 105.1 106.02 106.15 522400.0 106.15
2021-02-08 109.02 105.58 108.67 105.74 570300.0 105.74
2021-02-05 112.01 107.89 111.8 108.44 633500.0 108.44
2021-02-04 111.36 109.9 110.11 111.28 300100.0 111.28
2021-02-03 110.81 109.72 110.03 110.41 269800.0 110.41
2021-02-02 112.78 109.28 111.5 110.1 422400.0 110.1
2021-02-01 111.26 109.11 109.73 110.86 423100.0 110.86
2021-01-29 115.26 109.8 113.97 109.97 633900.0 109.97
2021-01-28 117.2 112.22 112.96 114.38 412100.0 114.38
2021-01-27 119.93 111.54 119.1 113.01 499100.0 113.01
2021-01-26 120.02 118.08 118.87 119.92 186400.0 119.92
2021-01-25 118.84 116.14 116.92 118.66 253800.0 118.66
2021-01-22 116.85 115.57 115.57 116.42 306300.0 116.42
2021-01-21 116.74 115.73 116.73 115.74 216700.0 115.74
2021-01-20 117.16 115.63 115.69 116.69 342100.0 116.69
2021-01-19 116.96 115.21 115.41 115.74 348500.0 115.74
2021-01-15 115.53 113.48 114.45 114.94 512500.0 114.94
2021-01-14 115.35 113.98 114.29 114.4 171100.0 114.4
2021-01-13 114.98 112.85 114.1 113.69 383400.0 113.69
2021-01-12 114.69 111.64 111.95 114.16 289300.0 114.16
2021-01-11 112.72 110.72 111.71 111.95 313200.0 111.95
2021-01-08 113.25 111.55 112.92 112.13 226000.0 112.13
2021-01-07 113.71 111.54 113.37 112.82 227000.0 112.82
2021-01-06 113.26 111.48 112.0 112.89 443800.0 112.89
2021-01-05 111.94 110.81 110.99 111.57 243000.0 111.57
2021-01-04 111.63 109.38 111.5 110.76 325700.0 110.76
2020-12-31 112.19 110.16 111.0 111.72 200600.0 111.72
2020-12-30 111.98 110.4 110.54 110.67 171700.0 110.67
2020-12-29 112.46 110.07 112.13 110.67 194500.0 110.67
2020-12-28 112.07 110.22 111.48 111.5 118600.0 111.5
2020-12-24 111.7 110.2 110.21 111.05 61500.0 111.05
2020-12-23 111.42 109.9 110.99 109.97 265300.0 109.97
2020-12-22 111.05 108.87 109.68 110.81 257500.0 110.81
2020-12-21 111.0 109.42 110.22 110.15 302400.0 110.15
2020-12-18 111.62 108.45 109.62 111.25 634300.0 111.25
2020-12-17 109.51 107.35 109.28 109.12 295300.0 109.12
2020-12-16 111.93 108.88 111.26 109.22 253800.0 109.22
2020-12-15 111.32 109.41 109.88 110.81 339900.0 110.81
2020-12-14 110.86 109.3 110.05 109.7 320600.0 109.7
2020-12-11 110.0 107.42 107.42 109.97 272100.0 109.97
2020-12-10 108.7 106.83 108.28 107.94 147100.0 107.94
2020-12-09 108.7 107.15 108.15 108.34 269300.0 108.34
2020-12-08 108.5 106.57 106.76 107.9 441600.0 107.9
2020-12-07 110.55 106.95 109.27 106.96 485800.0 106.96
2020-12-04 109.98 103.44 103.97 109.75 923200.0 109.75
2020-12-03 105.33 102.9 104.56 103.05 841700.0 103.05
2020-12-02 105.57 103.88 105.32 104.47 375900.0 104.47
2020-12-01 106.64 104.66 105.0 105.34 738000.0 105.34
2020-11-30 106.48 104.31 105.0 105.02 474500.0 105.02
2020-11-27 105.21 103.68 103.68 104.84 165400.0 104.84
2020-11-25 105.07 102.95 103.89 103.65 370600.0 103.65
2020-11-24 106.3 104.07 105.8 104.22 577100.0 104.22
2020-11-23 106.42 105.25 105.25 105.66 231100.0 105.66
2020-11-20 105.95 104.91 104.97 105.12 379100.0 105.12
2020-11-19 105.82 104.2 105.03 105.4 262400.0 105.4
2020-11-18 106.43 105.01 105.74 105.23 364100.0 105.23
2020-11-17 106.56 105.0 105.97 105.72 563700.0 105.72
2020-11-16 107.08 104.81 106.45 106.17 513400.0 106.17
2020-11-13 106.5 104.73 104.73 105.75 534200.0 105.75
2020-11-12 104.68 103.19 103.89 104.49 508200.0 104.49
2020-11-11 105.47 102.7 102.86 103.55 852700.0 103.55
2020-11-10 102.5 101.09 102.5 101.95 1376500.0 101.95
2020-11-09 104.37 102.34 102.95 102.52 822300.0 102.52
2020-11-06 102.44 100.31 102.02 100.86 240400.0 100.86
2020-11-05 102.42 100.08 101.57 101.72 452900.0 101.72
2020-11-04 102.21 99.66 99.75 100.08 733200.0 100.08
2020-11-03 101.0 99.57 100.0 99.69 793800.0 99.69
2020-11-02 100.93 98.8 99.5 99.5 892500.0 99.5
2020-10-30 99.42 95.79 95.96 98.46 1409300.0 98.46
2020-10-29 102.05 94.87 102.0 97.01 2430400.0 97.01
2020-10-28 110.71 105.65 108.31 109.95 800100.0 109.95
2020-10-27 110.22 108.2 108.2 109.33 334500.0 109.33
2020-10-26 109.11 107.71 107.86 108.28 316000.0 108.28
2020-10-23 111.16 108.42 110.08 108.57 305500.0 108.57
2020-10-22 111.82 109.56 110.57 109.61 336100.0 109.61
2020-10-21 112.36 109.95 110.92 110.89 606800.0 110.89
2020-10-20 114.7 110.92 113.58 110.92 317700.0 110.92
2020-10-19 115.84 113.35 114.92 113.44 379000.0 113.44
2020-10-16 115.0 113.98 113.98 114.59 179400.0 114.59
2020-10-15 114.38 112.1 112.32 114.01 225100.0 114.01
2020-10-14 115.12 112.91 113.85 113.44 247100.0 113.44
2020-10-13 116.18 113.72 114.55 114.28 220300.0 114.28
2020-10-12 114.8 111.82 112.6 114.75 211300.0 114.75
2020-10-09 113.15 112.11 112.11 112.17 254700.0 112.17
2020-10-08 112.97 111.54 112.54 111.75 314400.0 111.75
2020-10-07 112.29 110.84 111.47 111.76 228100.0 111.76
2020-10-06 112.43 109.48 110.34 111.26 316500.0 111.26
2020-10-05 110.53 108.37 108.68 110.53 395800.0 110.53
2020-10-02 108.81 106.16 106.39 108.0 348900.0 108.0
2020-10-01 107.06 105.64 105.86 106.85 431300.0 106.85
2020-09-30 107.59 105.34 107.29 105.97 392800.0 105.97
2020-09-29 108.92 106.68 108.7 107.0 352300.0 107.0
2020-09-28 109.74 108.01 108.01 108.92 300300.0 108.92
2020-09-25 107.76 105.71 106.83 107.34 307000.0 107.34
2020-09-24 107.69 104.2 104.37 106.52 358000.0 106.52
2020-09-23 108.98 104.82 107.71 104.9 378600.0 104.9
2020-09-22 108.53 107.1 108.32 107.83 408400.0 107.83
2020-09-21 108.66 105.0 105.24 108.19 547600.0 108.19
2020-09-18 107.61 105.85 106.74 106.26 859000.0 106.26
2020-09-17 106.85 105.26 105.61 105.99 418800.0 105.99
2020-09-16 107.85 106.39 107.51 106.67 313900.0 106.67
2020-09-15 109.26 106.59 109.15 106.71 289000.0 106.71
2020-09-14 109.54 107.44 109.0 107.9 439600.0 107.9
2020-09-11 110.71 108.39 109.74 108.83 235400.0 108.83
2020-09-10 111.85 108.41 111.6 108.94 359400.0 108.94
2020-09-09 113.1 110.6 110.89 111.67 421300.0 111.67
2020-09-08 112.45 109.83 112.45 110.03 577100.0 110.03
2020-09-04 115.91 111.98 115.56 112.93 321600.0 112.93
2020-09-03 116.5 113.92 116.5 114.85 375700.0 114.85
2020-09-02 117.31 114.84 115.38 116.33 295200.0 116.33
2020-09-01 116.22 114.55 114.56 115.31 281100.0 115.31
2020-08-31 117.63 114.74 116.95 114.76 297200.0 114.76
2020-08-28 117.73 115.79 116.87 116.99 382400.0 116.99
2020-08-27 117.44 115.96 116.75 116.48 360100.0 116.48
2020-08-26 117.72 116.45 116.65 116.69 384100.0 116.69
2020-08-25 118.17 116.5 117.07 116.5 391900.0 116.5
2020-08-24 117.21 116.1 116.94 116.89 289900.0 116.89
2020-08-21 118.83 115.45 118.38 116.07 290600.0 116.07
2020-08-20 118.75 116.7 117.0 117.95 263200.0 117.95
2020-08-19 119.28 116.96 116.96 117.28 217600.0 117.28
2020-08-18 118.2 116.89 117.04 117.07 250000.0 117.07
2020-08-17 119.46 116.7 119.24 117.09 203800.0 117.09
2020-08-14 118.98 116.31 118.8 118.56 543600.0 118.56
2020-08-13 121.04 119.22 120.44 119.62 331900.0 119.62
2020-08-12 122.81 120.08 121.31 120.6 219300.0 120.6
2020-08-11 122.21 117.31 118.97 120.81 429300.0 120.81
2020-08-10 119.5 116.68 116.96 117.88 439500.0 117.88
2020-08-07 118.4 115.28 117.74 116.96 374100.0 116.96
2020-08-06 121.22 117.38 121.01 117.62 255400.0 117.62
2020-08-05 123.8 119.58 123.8 120.68 347800.0 120.68
2020-08-04 122.98 120.7 120.99 122.37 342100.0 122.37
2020-08-03 122.56 118.49 120.23 121.34 495200.0 121.34
2020-07-31 121.44 117.14 121.26 119.44 516900.0 119.44
2020-07-30 122.35 111.01 113.0 121.6 1050600.0 121.6
2020-07-29 112.64 110.37 110.73 110.9 471600.0 110.9
2020-07-28 114.75 109.95 113.22 110.04 436500.0 110.04
2020-07-27 114.6 112.05 112.9 113.51 434100.0 113.51
2020-07-24 114.26 111.17 112.28 112.77 401300.0 112.77
2020-07-23 115.28 111.75 114.59 112.21 331600.0 112.21
2020-07-22 115.65 113.28 114.7 114.13 238800.0 114.13
2020-07-21 117.15 114.69 116.78 114.98 239400.0 114.98
2020-07-20 116.8 114.51 114.51 116.0 371500.0 116.0
2020-07-17 114.12 112.65 114.09 114.06 244100.0 114.06
2020-07-16 114.23 111.78 112.8 113.6 319700.0 113.6
2020-07-15 113.32 110.34 111.57 112.89 278300.0 112.89
2020-07-14 110.37 107.19 108.79 110.12 330500.0 110.12
2020-07-13 112.79 109.43 112.12 109.54 280100.0 109.54
2020-07-10 113.69 110.16 113.61 111.3 541800.0 111.3
2020-07-09 114.15 111.16 112.57 113.94 401400.0 113.94
2020-07-08 113.6 111.08 112.02 112.53 443200.0 112.53
2020-07-07 115.47 111.88 114.53 112.02 438900.0 112.02
2020-07-06 119.67 114.66 119.38 115.11 443800.0 115.11
2020-07-02 118.94 115.78 116.4 118.07 436900.0 118.07
2020-07-01 116.39 113.3 115.08 115.38 453000.0 115.38
2020-06-30 115.33 111.72 112.16 114.55 925600.0 114.55
2020-06-29 113.8 108.05 113.8 111.64 775100.0 111.64
2020-06-26 113.39 104.27 105.38 112.46 4751300.0 112.46
2020-06-25 105.36 101.42 101.77 105.04 807800.0 105.04
2020-06-24 105.13 101.78 104.24 101.93 577900.0 101.93
2020-06-23 107.46 104.27 105.58 104.78 477400.0 104.78
2020-06-22 106.17 102.94 103.69 106.0 453400.0 106.0
2020-06-19 108.4 103.86 107.82 104.11 803200.0 104.11
2020-06-18 107.27 105.76 105.76 106.88 716600.0 106.88
2020-06-17 107.0 103.59 104.78 106.38 810200.0 106.38
2020-06-16 107.49 103.37 106.8 104.25 431100.0 104.25
2020-06-15 106.01 102.76 104.31 104.33 593600.0 104.33
2020-06-12 111.63 103.23 111.63 105.84 805100.0 105.84
2020-06-11 111.44 108.55 109.19 109.12 637200.0 109.12
2020-06-10 113.71 109.61 112.42 111.16 462700.0 111.16
2020-06-09 114.65 110.82 114.65 112.33 506900.0 112.33
2020-06-08 117.22 112.24 113.16 115.2 414400.0 115.2
2020-06-05 122.59 113.41 121.84 113.82 712100.0 113.82
2020-06-04 125.81 119.47 124.28 120.38 502200.0 120.38
2020-06-03 125.75 119.63 121.67 125.32 657500.0 125.32
2020-06-02 121.38 118.51 120.0 120.72 432100.0 120.72
2020-06-01 121.4 118.62 120.78 119.6 442400.0 119.6
2020-05-29 123.82 118.49 121.54 120.46 423700.0 120.46
2020-05-28 123.39 119.79 122.0 122.09 331000.0 122.09
2020-05-27 121.56 116.15 120.96 121.12 568500.0 121.12
2020-05-26 121.31 117.42 118.15 119.76 387900.0 119.76
2020-05-22 116.05 113.99 115.17 115.4 251600.0 115.4
2020-05-21 116.05 114.59 115.07 115.22 262300.0 115.22
2020-05-20 119.44 114.88 119.1 115.34 302600.0 115.34
2020-05-19 123.85 117.15 121.65 117.29 313900.0 117.29
2020-05-18 123.23 117.82 117.82 122.4 446800.0 122.4
2020-05-15 116.81 114.7 115.82 114.94 580800.0 114.94
2020-05-14 116.85 113.29 116.19 115.32 725600.0 115.32
2020-05-13 119.32 116.65 117.79 117.3 389200.0 117.3
2020-05-12 123.56 118.01 122.99 118.1 356300.0 118.1
2020-05-11 125.11 121.79 122.18 122.62 390900.0 122.62
2020-05-08 126.15 122.6 124.51 123.44 246500.0 123.44
2020-05-07 123.97 121.72 122.24 123.28 208500.0 123.28
2020-05-06 128.31 121.19 126.87 121.25 432500.0 121.25
2020-05-05 130.18 125.33 127.79 125.46 241100.0 125.46
2020-05-04 127.08 121.92 123.78 127.0 309800.0 127.0
2020-05-01 127.2 121.02 126.74 124.99 388200.0 124.99
2020-04-30 129.32 120.0 123.86 127.36 696700.0 127.36
2020-04-29 142.2 132.57 142.2 133.16 457500.0 133.16
2020-04-28 141.51 138.7 140.02 140.11 324900.0 140.11
2020-04-27 138.99 134.37 135.2 138.0 381200.0 138.0
2020-04-24 136.24 132.68 134.8 134.68 276200.0 134.68
2020-04-23 136.58 130.92 131.29 134.97 302000.0 134.97
2020-04-22 132.82 129.02 131.46 131.7 324000.0 131.7
2020-04-21 132.24 126.87 130.0 129.6 237200.0 129.6
2020-04-20 134.98 131.06 134.66 131.3 273700.0 131.3
2020-04-17 138.74 135.13 138.24 136.01 355200.0 136.01
2020-04-16 137.69 132.44 132.44 135.56 487300.0 135.56
2020-04-15 144.1 131.74 139.89 132.04 514100.0 132.04
2020-04-14 143.15 136.8 139.62 142.09 337300.0 142.09
2020-04-13 137.85 134.08 137.0 137.11 209900.0 137.11
2020-04-09 138.48 132.16 134.26 138.17 271700.0 138.17
2020-04-08 136.57 129.76 135.43 133.92 447000.0 133.92
2020-04-07 141.67 132.27 135.59 133.51 470300.0 133.51
2020-04-06 134.8 122.38 128.5 134.24 771000.0 134.24
2020-04-03 123.03 117.98 119.71 122.24 316700.0 122.24
2020-04-02 123.99 117.07 117.95 120.53 380400.0 120.53
2020-04-01 121.99 115.37 116.89 119.91 611300.0 119.91
2020-03-31 125.2 117.29 117.7 119.77 585900.0 119.77
2020-03-30 120.27 114.51 116.29 118.69 563500.0 118.69
2020-03-27 117.03 101.76 103.06 114.72 789400.0 114.72
2020-03-26 120.95 102.25 118.5 105.05 751200.0 105.05
2020-03-25 121.56 113.39 116.58 117.7 630600.0 117.7
2020-03-24 117.44 107.21 109.42 116.69 729300.0 116.69
2020-03-23 114.48 105.06 113.94 105.8 614500.0 105.8
2020-03-20 126.99 114.07 120.16 114.62 1019900.0 114.62
2020-03-19 131.35 117.98 130.48 120.13 1105800.0 120.13
2020-03-18 135.51 112.31 112.73 131.69 865700.0 131.69
2020-03-17 118.85 106.52 116.55 118.47 1024800.0 118.47
2020-03-16 115.27 104.73 104.73 114.81 677300.0 114.81
2020-03-13 120.42 111.47 114.42 120.4 630400.0 120.4
2020-03-12 114.85 100.57 110.07 110.38 596900.0 110.38
2020-03-11 119.5 111.19 115.14 115.2 609100.0 115.2
2020-03-10 116.26 111.79 114.66 115.11 707700.0 115.11
2020-03-09 118.0 106.04 106.74 112.35 658900.0 112.35
2020-03-06 113.07 105.72 106.05 112.62 460100.0 112.62
2020-03-05 112.62 107.9 111.88 108.75 332600.0 108.75
2020-03-04 114.82 111.24 113.15 114.66 282600.0 114.66
2020-03-03 116.37 111.35 115.47 111.45 359100.0 111.45
2020-03-02 115.48 113.37 113.4 115.42 544300.0 115.42
2020-02-28 114.89 107.08 107.97 112.59 640800.0 112.59
2020-02-27 114.4 110.93 113.22 111.11 465200.0 111.11
2020-02-26 116.0 109.98 110.42 115.4 524100.0 115.4
2020-02-25 112.23 106.17 111.58 110.02 1006600.0 110.02
2020-02-24 121.35 117.46 119.9 118.0 456800.0 118.0
2020-02-21 125.93 123.58 125.87 123.69 240700.0 123.69
2020-02-20 129.12 124.03 128.4 125.89 213200.0 125.89
2020-02-19 130.01 127.12 127.12 129.19 205200.0 129.19
2020-02-18 127.39 125.38 126.48 126.91 172400.0 126.91