XNYS
Datos históricos de FTI Consulting, Inc.
FTI Consulting, Inc. · FCN
$136.50
▲ +0.34 (+0.25%)
Última operación · 10/10/2026, 18:05:26 UTC
- Variación en el periodo
- −15.79%
- Máximo
- US$189.30
- 28 de abril de 2026
- Mínimo
- US$129.12
- 25 de septiembre de 2026
- Volumen medio diario
- 0.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 140.20 | 140.20 | 135.69 | 136.16 | −3.09% | 274,680.179 |
| 8 oct 2026 | 138.41 | 142.40 | 138.33 | 140.50 | +2.01% | 652,702.071 |
| 7 oct 2026 | 137.34 | 138.38 | 134.95 | 137.73 | +0.09% | 454,719.705 |
| 6 oct 2026 | 138.64 | 139.73 | 137.22 | 137.61 | −0.30% | 387,177.995 |
| 5 oct 2026 | 137.65 | 138.77 | 134.88 | 138.02 | +1.19% | 376,402.059 |
| 2 oct 2026 | 141.25 | 141.41 | 135.72 | 136.40 | −3.75% | 472,322.736 |
| 1 oct 2026 | 135.82 | 144.60 | 135.32 | 141.72 | +5.36% | 738,423.988 |
| 30 sep 2026 | 132.05 | 135.47 | 131.04 | 134.51 | +1.83% | 888,840.674 |
| 29 sep 2026 | 131.76 | 134.59 | 130.45 | 132.09 | −0.14% | 721,095.513 |
| 28 sep 2026 | 134.14 | 135.67 | 131.68 | 132.28 | −1.50% | 594,806.948 |
| 25 sep 2026 | 129.60 | 135.72 | 129.12 | 134.29 | +2.94% | 389,030.252 |
| 24 sep 2026 | 132.01 | 135.82 | 129.49 | 130.45 | −2.28% | 350,650.845 |
| 23 sep 2026 | 133.84 | 136.00 | 132.59 | 133.49 | −0.90% | 542,451.015 |
| 22 sep 2026 | 141.99 | 142.20 | 134.26 | 134.70 | −4.29% | 496,246.497 |
| 21 sep 2026 | 141.67 | 142.06 | 139.98 | 140.74 | −0.31% | 371,153.47 |
| 18 sep 2026 | 140.78 | 141.27 | 138.36 | 141.18 | +0.13% | 1.52 M |
| 17 sep 2026 | 145.03 | 145.03 | 140.72 | 141.00 | −2.85% | 446,139.079 |
| 16 sep 2026 | 145.35 | 147.11 | 145.01 | 145.13 | −1.22% | 401,281.876 |
| 15 sep 2026 | 149.16 | 150.36 | 146.79 | 146.92 | −2.61% | 328,033.44 |
| 14 sep 2026 | 151.49 | 152.94 | 149.00 | 150.86 | +1.88% | 314,343.051 |
| 11 sep 2026 | 150.96 | 150.96 | 147.18 | 148.07 | −1.49% | 240,328.481 |
| 10 sep 2026 | 151.66 | 152.00 | 149.20 | 150.31 | −0.40% | 265,756.346 |
| 9 sep 2026 | 150.11 | 150.98 | 148.08 | 150.91 | −0.07% | 406,272.771 |
| 8 sep 2026 | 150.01 | 151.74 | 148.29 | 151.01 | −0.45% | 385,732.642 |
| 4 sep 2026 | 150.93 | 152.41 | 148.99 | 151.70 | −1.08% | 280,119.499 |
| 3 sep 2026 | 150.48 | 154.17 | 149.99 | 153.36 | +2.25% | 469,744.303 |
| 2 sep 2026 | 152.51 | 152.51 | 148.98 | 149.99 | −0.91% | 327,471.002 |
| 1 sep 2026 | 150.75 | 153.69 | 150.46 | 151.36 | +0.52% | 226,110.236 |
| 31 ago 2026 | 152.94 | 153.00 | 150.57 | 150.57 | −2.06% | 258,006.049 |
| 28 ago 2026 | 153.07 | 154.47 | 151.43 | 153.74 | +1.15% | 314,277.222 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.