Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fti Consulting (NY: FCN )

223.10 +1.26 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 214.00 214.42 205.71 206.88 532,403 -7.84(-3.65%)
Feb 28, 2024 216.99 216.99 214.12 214.72 203,245 -1.39(-0.64%)
Feb 27, 2024 217.99 218.96 215.37 216.11 322,218 -3.89(-1.77%)
Feb 26, 2024 215.00 220.88 215.00 220.00 355,015 +3.90(+1.80%)
Feb 23, 2024 222.67 223.22 214.82 216.10 339,839 -5.57(-2.51%)
Feb 22, 2024 208.89 226.93 205.36 221.67 699,576 +31.55(+16.59%)
Feb 21, 2024 189.26 191.23 189.09 190.12 247,511 -0.22(-0.12%)
Feb 20, 2024 193.05 193.08 189.59 190.34 177,854 -1.84(-0.96%)
Feb 16, 2024 191.03 193.49 190.40 192.18 159,414 +1.25(+0.65%)
Feb 15, 2024 190.87 192.77 190.61 190.93 208,993 -0.13(-0.07%)
Feb 14, 2024 186.52 191.38 186.43 191.06 253,170 +4.56(+2.45%)
Feb 13, 2024 193.09 193.09 185.93 186.50 259,374 -6.44(-3.34%)
Feb 12, 2024 193.98 195.38 192.94 192.94 155,308 -2.16(-1.11%)
Feb 09, 2024 194.80 195.58 193.95 195.10 149,607 +0.92(+0.47%)
Feb 08, 2024 193.46 195.37 192.20 194.18 79,089 +0.26(+0.13%)
Feb 07, 2024 193.90 194.29 192.67 193.92 114,615 +0.38(+0.20%)
Feb 06, 2024 192.65 193.93 191.91 193.54 130,580 +1.10(+0.57%)
Feb 05, 2024 192.46 192.94 190.53 192.44 130,212 -0.13(-0.07%)
Feb 02, 2024 191.40 192.81 189.79 192.57 158,888 +1.14(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.