正在更新页面
FCN / Fti Consulting Inc.
FCNUSD158.8000000000002026-10-27
market.stock:us:fcn.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 158.800000000000 |
| 2026-10-26 | 161.399990000000 |
| 2026-10-23 | 157.240010000000 |
| 2026-10-22 | 157.590000000000 |
| 2026-10-21 | 149.370000000000 |
| 2026-10-20 | 150.679990000000 |
| 2026-10-19 | 148.100010000000 |
| 2026-10-16 | 148.530000000000 |
| 2026-10-15 | 146.240010000000 |
| 2026-10-14 | 140.089996000000 |
| 2026-10-13 | 137.890000000000 |
| 2026-10-12 | 138.089996000000 |
| 2026-10-09 | 136.160000000000 |
| 2026-10-08 | 140.500000000000 |
| 2026-10-07 | 137.730000000000 |
| 2026-10-06 | 137.610000000000 |
| 2026-10-05 | 138.020004000000 |
| 2026-10-02 | 136.399990000000 |
| 2026-10-01 | 141.720000000000 |
| 2026-09-30 | 134.509990000000 |
| 2026-09-29 | 132.089996000000 |
| 2026-09-28 | 132.280000000000 |
| 2026-09-25 | 134.289990000000 |
| 2026-09-24 | 130.450000000000 |
| 2026-09-23 | 133.490010000000 |
| 2026-09-22 | 134.700000000000 |
| 2026-09-21 | 140.740010000000 |
| 2026-09-18 | 141.179990000000 |
| 2026-09-17 | 141.000000000000 |
| 2026-09-16 | 145.130000000000 |
| 2026-09-15 | 146.920000000000 |
| 2026-09-14 | 150.860000000000 |
| 2026-09-11 | 148.070007000000 |
| 2026-09-10 | 150.310000000000 |
| 2026-09-09 | 150.910000000000 |
| 2026-09-08 | 151.009994500000 |
| 2026-09-04 | 151.700000000000 |
| 2026-09-03 | 153.360000000000 |
| 2026-09-02 | 149.990010000000 |
| 2026-09-01 | 151.360000000000 |
| 2026-08-31 | 150.570010000000 |
| 2026-08-28 | 153.740010000000 |
| 2026-08-27 | 151.990010000000 |
| 2026-08-26 | 151.920000000000 |
| 2026-08-25 | 151.679990000000 |
| 2026-08-24 | 155.520000000000 |
| 2026-08-21 | 155.740005493164 |
| 2026-08-20 | 153.490005493164 |
| 2026-08-19 | 153.770004272461 |
| 2026-08-18 | 151.450000000000 |
| 2026-08-17 | 149.820007324219 |
| 2026-08-14 | 151.850006103516 |
| 2026-08-13 | 153.410003662109 |
| 2026-08-12 | 152.679992675781 |
| 2026-08-11 | 152.830001831055 |
| 2026-08-10 | 150.869995117188 |
| 2026-08-07 | 151.429992675781 |
| 2026-08-06 | 150.870000000000 |
| 2026-08-05 | 153.169998168945 |
| 2026-08-04 | 157.279998779297 |
| 2026-08-03 | 158.399990000000 |
| 2026-07-31 | 159.380004882813 |
| 2026-07-30 | 164.050003000000 |
| 2026-07-29 | 170.419998168945 |
| 2026-07-28 | 167.110000610352 |
| 2026-07-27 | 161.880004882813 |
| 2026-07-24 | 159.789993286133 |
| 2026-07-23 | 157.449996948242 |
| 2026-07-22 | 156.509994506836 |
| 2026-07-21 | 155.399993896484 |
| 2026-07-20 | 160.580001831055 |
| 2026-07-17 | 162.550003051758 |
| 2026-07-16 | 164.570007324219 |
| 2026-07-15 | 160.899993896484 |
| 2026-07-14 | 159.339996337891 |
| 2026-07-13 | 161.620000000000 |
| 2026-07-10 | 156.860000610352 |
| 2026-07-09 | 154.779998779297 |
| 2026-07-08 | 156.370000000000 |
| 2026-07-07 | 158.490005493164 |
| 2026-07-06 | 155.690002441406 |
| 2026-07-02 | 153.589996337891 |
| 2026-07-01 | 149.389999389648 |
| 2026-06-30 | 149.009994506836 |
| 2026-06-29 | 149.289993286133 |
| 2026-06-26 | 151.100006103516 |
| 2026-06-25 | 140.399993896484 |
| 2026-06-24 | 144.350006103516 |
| 2026-06-23 | 143.649993896484 |
| 2026-06-22 | 141.000000000000 |
| 2026-06-18 | 145.580001831055 |
| 2026-06-17 | 150.600006103516 |
| 2026-06-16 | 154.529998779297 |
| 2026-06-15 | 156.600006103516 |
| 2026-06-12 | 158.570007324219 |
| 2026-06-11 | 155.710006713867 |
| 2026-06-10 | 159.649993896484 |
| 2026-06-09 | 159.919998168945 |
| 2026-06-08 | 158.690002441406 |
| 2026-06-05 | 159.699996948242 |
| 2026-06-04 | 156.100006103516 |
| 2026-06-03 | 154.660003662109 |
| 2026-06-02 | 153.509994506836 |
| 2026-06-01 | 155.000000000000 |
| 2026-05-29 | 153.179992675781 |
| 2026-05-28 | 154.899993896484 |
| 2026-05-27 | 154.419998168945 |
| 2026-05-26 | 152.759994506836 |
| 2026-05-22 | 154.089996337891 |
| 2026-05-21 | 153.240005493164 |
| 2026-05-20 | 154.460006713867 |
| 2026-05-19 | 154.639999389648 |
| 2026-05-18 | 153.720001220703 |
| 2026-05-15 | 143.759994506836 |
| 2026-05-14 | 147.059997558594 |
| 2026-05-13 | 144.830001831055 |
| 2026-05-12 | 151.250000000000 |
| 2026-05-11 | 159.089996337891 |
| 2026-05-08 | 163.899993896484 |
| 2026-05-07 | 161.850006103516 |
| 2026-05-06 | 160.990005493164 |
| 2026-05-05 | 166.949996948242 |
| 2026-05-04 | 168.050003051758 |
| 2026-05-01 | 173.820007324219 |
| 2026-04-30 | 179.300003051758 |
| 2026-04-29 | 179.330001831055 |
| 2026-04-28 | 182.710006713867 |
| 2026-04-27 | 185.000000000000 |
| 2026-04-24 | 184.229995727539 |
| 2026-04-23 | 185.199996948242 |
| 2026-04-22 | 185.320007324219 |
| 2026-04-21 | 187.029998779297 |
| 2026-04-20 | 182.809997558594 |
| 2026-04-17 | 179.500000000000 |
| 2026-04-16 | 182.250000000000 |
| 2026-04-15 | 179.490005493164 |
| 2026-04-14 | 178.960006713867 |
| 2026-04-13 | 179.639999389648 |
| 2026-04-10 | 176.259994506836 |
| 2026-04-09 | 181.009994506836 |
| 2026-04-08 | 181.229995727539 |
| 2026-04-07 | 184.509994506836 |
| 2026-04-06 | 184.029998779297 |
| 2026-04-02 | 183.330001831055 |
| 2026-04-01 | 178.720001220703 |
| 2026-03-31 | 176.770004272461 |
| 2026-03-30 | 173.860000610352 |
| 2026-03-27 | 170.339996337891 |
| 2026-03-26 | 171.270004272461 |
| 2026-03-25 | 168.559997558594 |
| 2026-03-24 | 171.190002441406 |
| 2026-03-23 | 171.889999389648 |
| 2026-03-20 | 174.199996948242 |
| 2026-03-19 | 169.369995117188 |
| 2026-03-18 | 164.990005493164 |
| 2026-03-17 | 163.419998168945 |
| 2026-03-16 | 161.919998168945 |
| 2026-03-13 | 162.580001831055 |
| 2026-03-12 | 162.429992675781 |
| 2026-03-11 | 162.839996337891 |
| 2026-03-10 | 162.369995117188 |
| 2026-03-09 | 167.570007324219 |
| 2026-03-06 | 168.410003662109 |
| 2026-03-05 | 165.509994506836 |
| 2026-03-04 | 165.009994506836 |
| 2026-03-03 | 166.300003051758 |
| 2026-03-02 | 163.979995727539 |
| 2026-02-27 | 164.419998168945 |
| 2026-02-26 | 168.110000610352 |
| 2026-02-25 | 159.979995727539 |
| 2026-02-24 | 156.699996948242 |
| 2026-02-23 | 156.309997558594 |
| 2026-02-20 | 161.619995117188 |
| 2026-02-19 | 162.240005493164 |
| 2026-02-18 | 162.619995117188 |
| 2026-02-17 | 160.229995727539 |
| 2026-02-13 | 162.809997558594 |
| 2026-02-12 | 160.910003662109 |
| 2026-02-11 | 156.809997558594 |
| 2026-02-10 | 173.360000610352 |
| 2026-02-09 | 176.500000000000 |
| 2026-02-06 | 178.929992675781 |
| 2026-02-05 | 177.399993896484 |
| 2026-02-04 | 174.199996948242 |
| 2026-02-03 | 171.529998779297 |
| 2026-02-02 | 176.809997558594 |
| 2026-01-30 | 174.669998168945 |
| 2026-01-29 | 174.600006103516 |
| 2026-01-28 | 179.240005493164 |
| 2026-01-27 | 182.990005493164 |
| 2026-01-26 | 183.500000000000 |
| 2026-01-23 | 182.410003662109 |
| 2026-01-22 | 182.039993286133 |
| 2026-01-21 | 181.050003051758 |
| 2026-01-20 | 178.119995117188 |
| 2026-01-16 | 178.169998168945 |
| 2026-01-15 | 177.570007324219 |
| 2026-01-14 | 175.300003051758 |
| 2026-01-13 | 176.679992675781 |
| 2026-01-12 | 177.839996337891 |
| 2026-01-09 | 176.550003051758 |
| 2026-01-08 | 176.000000000000 |
| 2026-01-07 | 176.000000000000 |
| 2026-01-06 | 177.669998168945 |
| 2026-01-05 | 179.059997558594 |
| 2026-01-02 | 170.279998779297 |
| 2025-12-31 | 170.830001831055 |
| 2025-12-30 | 172.669998168945 |
| 2025-12-29 | 175.869995117188 |
| 2025-12-26 | 175.490005493164 |
| 2025-12-24 | 175.850006103516 |
| 2025-12-23 | 176.330001831055 |
| 2025-12-22 | 178.649993896484 |
| 2025-12-19 | 176.539993286133 |
| 2025-12-18 | 174.679992675781 |
| 2025-12-17 | 176.699996948242 |
| 2025-12-16 | 170.869995117188 |
| 2025-12-15 | 170.589996337891 |
| 2025-12-12 | 170.720001220703 |
| 2025-12-11 | 168.330001831055 |
| 2025-12-10 | 166.610000610352 |
| 2025-12-09 | 166.600006103516 |
| 2025-12-08 | 165.419998168945 |
| 2025-12-05 | 170.789993286133 |
| 2025-12-04 | 166.660003662109 |
| 2025-12-03 | 165.029998779297 |
| 2025-12-02 | 164.429992675781 |
| 2025-12-01 | 164.199996948242 |
| 2025-11-28 | 163.149993896484 |
| 2025-11-26 | 163.949996948242 |
| 2025-11-25 | 165.500000000000 |
| 2025-11-24 | 162.270004272461 |
| 2025-11-21 | 164.029998779297 |
| 2025-11-20 | 162.020004272461 |
| 2025-11-19 | 163.350006103516 |
| 2025-11-18 | 161.389999389648 |
| 2025-11-17 | 161.320007324219 |
| 2025-11-14 | 164.990005493164 |
| 2025-11-13 | 164.960006713867 |
| 2025-11-12 | 165.360000610352 |
| 2025-11-11 | 163.860000610352 |
| 2025-11-10 | 162.899993896484 |
| 2025-11-07 | 163.410003662109 |
| 2025-11-06 | 163.979995727539 |
| 2025-11-05 | 166.809997558594 |
| 2025-11-04 | 167.380004882813 |
| 2025-11-03 | 165.070007324219 |
| 2025-10-31 | 165.009994506836 |
| 2025-10-30 | 168.160003662109 |
| 2025-10-29 | 168.779998779297 |
| 2025-10-28 | 170.070007324219 |
| 2025-10-27 | 166.580001831055 |
| 2025-10-24 | 157.830001831055 |
| 2025-10-23 | 153.699996948242 |
| 2025-10-22 | 155.789993286133 |
| 2025-10-21 | 153.250000000000 |
| 2025-10-20 | 152.660003662109 |
| 2025-10-17 | 152.250000000000 |
| 2025-10-16 | 151.679992675781 |
| 2025-10-15 | 152.500000000000 |
| 2025-10-14 | 157.529998779297 |
| 2025-10-13 | 157.600006103516 |
| 2025-10-10 | 161.699996948242 |
| 2025-10-09 | 160.559997558594 |
| 2025-10-08 | 163.350006103516 |
| 2025-10-07 | 160.649993896484 |
| 2025-10-06 | 161.070007324219 |
| 2025-10-03 | 160.000000000000 |
| 2025-10-02 | 159.520004272461 |
| 2025-10-01 | 161.050003051758 |
| 2025-09-30 | 161.649993896484 |
| 2025-09-29 | 161.259994506836 |
| 2025-09-26 | 161.520004272461 |
| 2025-09-25 | 160.589996337891 |
| 2025-09-24 | 160.600006103516 |
| 2025-09-23 | 157.990005493164 |
| 2025-09-22 | 159.550003051758 |
| 2025-09-19 | 161.740005493164 |
| 2025-09-18 | 164.139999389648 |
| 2025-09-17 | 163.000000000000 |
| 2025-09-16 | 163.889999389648 |
| 2025-09-15 | 163.009994506836 |
| 2025-09-12 | 164.389999389648 |
| 2025-09-11 | 166.750000000000 |
| 2025-09-10 | 161.619995117188 |
| 2025-09-09 | 167.169998168945 |
| 2025-09-08 | 167.050003051758 |
| 2025-09-05 | 168.740005493164 |
| 2025-09-04 | 168.470001220703 |
| 2025-09-03 | 167.889999389648 |
| 2025-09-02 | 168.610000610352 |
| 2025-08-29 | 168.639999389648 |
| 2025-08-28 | 168.179992675781 |
| 2025-08-27 | 169.940002441406 |
| 2025-08-26 | 165.970001220703 |
| 2025-08-25 | 166.860000610352 |
| 2025-08-22 | 168.229995727539 |
| 2025-08-21 | 169.130004882813 |
| 2025-08-20 | 168.440002441406 |
| 2025-08-19 | 169.100006103516 |
| 2025-08-18 | 167.850006103516 |
| 2025-08-15 | 165.490005493164 |
| 2025-08-14 | 167.500000000000 |
| 2025-08-13 | 169.080001831055 |
| 2025-08-12 | 165.440002441406 |
| 2025-08-11 | 167.559997558594 |
| 2025-08-08 | 167.369995117188 |
| 2025-08-07 | 168.220001220703 |
| 2025-08-06 | 168.020004272461 |
| 2025-08-05 | 168.419998168945 |
| 2025-08-04 | 166.289993286133 |
| 2025-08-01 | 165.520004272461 |
| 2025-07-31 | 166.350006103516 |
| 2025-07-30 | 171.000000000000 |
| 2025-07-29 | 171.070007324219 |
| 2025-07-28 | 170.720001220703 |
| 2025-07-25 | 174.179992675781 |
| 2025-07-24 | 173.490005493164 |
| 2025-07-23 | 167.550003051758 |
| 2025-07-22 | 165.240005493164 |
| 2025-07-21 | 162.600006103516 |
| 2025-07-18 | 164.240005493164 |
| 2025-07-17 | 166.220001220703 |
| 2025-07-16 | 164.830001831055 |
| 2025-07-15 | 163.610000610352 |
| 2025-07-14 | 167.300003051758 |
| 2025-07-11 | 164.139999389648 |
| 2025-07-10 | 164.550003051758 |
| 2025-07-09 | 166.020004272461 |
| 2025-07-08 | 166.360000610352 |
| 2025-07-07 | 166.000000000000 |
| 2025-07-03 | 164.889999389648 |
| 2025-07-02 | 163.860000610352 |
| 2025-07-01 | 164.270004272461 |
| 2025-06-30 | 161.500000000000 |
| 2025-06-27 | 160.699996948242 |
| 2025-06-26 | 160.110000610352 |
| 2025-06-25 | 161.669998168945 |
| 2025-06-24 | 162.460006713867 |
| 2025-06-23 | 161.119995117188 |
| 2025-06-20 | 158.770004272461 |
| 2025-06-18 | 161.410003662109 |
| 2025-06-17 | 161.389999389648 |
| 2025-06-16 | 162.070007324219 |
| 2025-06-13 | 161.250000000000 |
| 2025-06-12 | 162.320007324219 |
| 2025-06-11 | 159.820007324219 |
| 2025-06-10 | 159.699996948242 |
| 2025-06-09 | 160.050003051758 |
| 2025-06-06 | 164.020004272461 |
| 2025-06-05 | 162.039993286133 |
| 2025-06-04 | 163.410003662109 |
| 2025-06-03 | 163.130004882813 |
| 2025-06-02 | 161.990005493164 |
| 2025-05-30 | 164.160003662109 |
| 2025-05-29 | 164.139999389648 |
| 2025-05-28 | 162.179992675781 |
| 2025-05-27 | 167.669998168945 |
| 2025-05-23 | 166.750000000000 |
| 2025-05-22 | 166.600006103516 |
| 2025-05-21 | 165.460006713867 |
| 2025-05-20 | 168.029998779297 |
| 2025-05-19 | 167.500000000000 |
| 2025-05-16 | 166.839996337891 |
| 2025-05-15 | 165.259994506836 |
| 2025-05-14 | 161.759994506836 |
| 2025-05-13 | 162.910003662109 |
| 2025-05-12 | 164.809997558594 |
| 2025-05-09 | 164.910003662109 |
| 2025-05-08 | 166.820007324219 |
| 2025-05-07 | 165.089996337891 |
| 2025-05-06 | 165.220001220703 |
| 2025-05-05 | 166.419998168945 |
| 2025-05-02 | 166.440002441406 |
| 2025-05-01 | 165.210006713867 |
| 2025-04-30 | 166.279998779297 |
| 2025-04-29 | 164.320007324219 |
| 2025-04-28 | 162.440002441406 |
| 2025-04-25 | 162.679992675781 |
| 2025-04-24 | 161.910003662109 |
| 2025-04-23 | 168.509994506836 |
| 2025-04-22 | 167.500000000000 |
| 2025-04-21 | 165.009994506836 |
| 2025-04-17 | 165.270004272461 |
| 2025-04-16 | 163.880004882813 |
| 2025-04-15 | 165.000000000000 |
| 2025-04-14 | 167.100006103516 |
| 2025-04-11 | 164.610000610352 |
| 2025-04-10 | 160.520004272461 |
| 2025-04-09 | 161.589996337891 |
| 2025-04-08 | 152.869995117188 |
| 2025-04-07 | 154.850006103516 |
| 2025-04-04 | 157.949996948242 |
| 2025-04-03 | 161.429992675781 |
| 2025-04-02 | 161.270004272461 |
| 2025-04-01 | 164.119995117188 |
| 2025-03-31 | 164.080001831055 |
| 2025-03-28 | 162.070007324219 |
| 2025-03-27 | 163.360000610352 |
| 2025-03-26 | 162.360000610352 |
| 2025-03-25 | 161.289993286133 |
| 2025-03-24 | 160.899993896484 |
| 2025-03-21 | 160.539993286133 |
| 2025-03-20 | 161.899993896484 |
| 2025-03-19 | 165.020004272461 |
| 2025-03-18 | 166.589996337891 |
| 2025-03-17 | 163.649993896484 |
| 2025-03-14 | 162.699996948242 |
| 2025-03-13 | 161.630004882813 |
| 2025-03-12 | 160.630004882813 |
| 2025-03-11 | 163.190002441406 |
| 2025-03-10 | 166.360000610352 |
| 2025-03-07 | 169.559997558594 |
| 2025-03-06 | 168.750000000000 |
| 2025-03-05 | 169.809997558594 |
| 2025-03-04 | 169.699996948242 |
| 2025-03-03 | 164.759994506836 |
| 2025-02-28 | 165.600006103516 |
| 2025-02-27 | 164.839996337891 |
| 2025-02-26 | 164.070007324219 |
| 2025-02-25 | 164.199996948242 |
| 2025-02-24 | 166.029998779297 |
| 2025-02-21 | 164.690002441406 |
| 2025-02-20 | 162.990005493164 |
| 2025-02-19 | 190.160003662109 |
| 2025-02-18 | 188.389999389648 |
| 2025-02-14 | 187.610000610352 |
| 2025-02-13 | 191.410003662109 |
| 2025-02-12 | 191.869995117188 |
| 2025-02-11 | 193.089996337891 |
| 2025-02-10 | 194.199996948242 |
| 2025-02-07 | 193.990005493164 |
| 2025-02-06 | 193.399993896484 |
| 2025-02-05 | 194.759994506836 |
| 2025-02-04 | 193.580001831055 |
| 2025-02-03 | 194.080001831055 |
| 2025-01-31 | 195.350006103516 |
| 2025-01-30 | 198.750000000000 |
| 2025-01-29 | 195.270004272461 |
| 2025-01-28 | 197.330001831055 |
| 2025-01-27 | 196.990005493164 |
| 2025-01-24 | 191.220001220703 |
| 2025-01-23 | 191.789993286133 |
| 2025-01-22 | 193.100006103516 |
| 2025-01-21 | 195.229995727539 |
| 2025-01-17 | 190.529998779297 |
| 2025-01-16 | 193.690002441406 |
| 2025-01-15 | 193.039993286133 |
| 2025-01-14 | 197.009994506836 |
| 2025-01-13 | 194.949996948242 |
| 2025-01-10 | 192.779998779297 |
| 2025-01-08 | 194.169998168945 |
| 2025-01-07 | 193.490005493164 |
| 2025-01-06 | 190.190002441406 |
| 2025-01-03 | 191.589996337891 |
| 2025-01-02 | 189.830001831055 |
| 2024-12-31 | 191.130004882813 |
| 2024-12-30 | 190.389999389648 |
| 2024-12-27 | 192.910003662109 |
| 2024-12-26 | 193.449996948242 |
| 2024-12-24 | 194.089996337891 |
| 2024-12-23 | 192.720001220703 |
| 2024-12-20 | 195.289993286133 |
| 2024-12-19 | 195.410003662109 |
| 2024-12-18 | 192.830001831055 |
| 2024-12-17 | 196.770004272461 |
| 2024-12-16 | 199.190002441406 |
| 2024-12-13 | 198.669998168945 |
| 2024-12-12 | 199.710006713867 |
| 2024-12-11 | 198.940002441406 |
| 2024-12-10 | 202.029998779297 |
| 2024-12-09 | 198.619995117188 |
| 2024-12-06 | 198.000000000000 |
| 2024-12-05 | 199.919998168945 |
| 2024-12-04 | 204.990005493164 |
| 2024-12-03 | 204.660003662109 |
| 2024-12-02 | 201.850006103516 |
| 2024-11-29 | 202.520004272461 |
| 2024-11-27 | 203.720001220703 |
| 2024-11-26 | 203.800003051758 |
| 2024-11-25 | 204.100006103516 |
| 2024-11-22 | 201.860000610352 |
| 2024-11-21 | 198.179992675781 |
| 2024-11-20 | 198.979995727539 |
| 2024-11-19 | 197.410003662109 |
| 2024-11-18 | 195.789993286133 |
| 2024-11-15 | 194.960006713867 |
| 2024-11-14 | 195.789993286133 |
| 2024-11-13 | 199.910003662109 |
| 2024-11-12 | 202.009994506836 |
| 2024-11-11 | 203.960006713867 |
| 2024-11-08 | 204.270004272461 |
| 2024-11-07 | 204.880004882813 |
| 2024-11-06 | 200.889999389648 |
| 2024-11-05 | 198.990005493164 |
| 2024-11-04 | 199.500000000000 |
| 2024-11-01 | 198.690002441406 |
| 2024-10-31 | 195.080001831055 |
| 2024-10-30 | 200.740005493164 |
| 2024-10-29 | 201.130004882813 |
| 2024-10-28 | 198.289993286133 |
| 2024-10-25 | 199.089996337891 |
| 2024-10-24 | 201.380004882813 |
| 2024-10-23 | 229.500000000000 |
| 2024-10-22 | 229.429992675781 |
| 2024-10-21 | 226.690002441406 |
| 2024-10-18 | 228.429992675781 |
| 2024-10-17 | 229.710006713867 |
| 2024-10-16 | 231.000000000000 |
| 2024-10-15 | 226.860000610352 |
| 2024-10-14 | 223.869995117188 |
| 2024-10-11 | 223.490005493164 |
| 2024-10-10 | 221.779998779297 |
| 2024-10-09 | 224.330001831055 |
| 2024-10-08 | 222.470001220703 |
| 2024-10-07 | 222.440002441406 |
| 2024-10-04 | 225.399993896484 |
| 2024-10-03 | 225.059997558594 |
| 2024-10-02 | 225.929992675781 |
| 2024-10-01 | 228.809997558594 |
| 2024-09-30 | 227.559997558594 |
| 2024-09-27 | 225.300003051758 |
| 2024-09-26 | 227.369995117188 |
| 2024-09-25 | 227.449996948242 |
| 2024-09-24 | 227.339996337891 |
| 2024-09-23 | 227.509994506836 |
| 2024-09-20 | 227.100006103516 |
| 2024-09-19 | 225.259994506836 |
| 2024-09-18 | 222.630004882813 |
| 2024-09-17 | 224.119995117188 |
| 2024-09-16 | 223.839996337891 |
| 2024-09-13 | 221.949996948242 |
| 2024-09-12 | 220.220001220703 |
| 2024-09-11 | 219.369995117188 |
| 2024-09-10 | 219.169998168945 |
| 2024-09-09 | 217.910003662109 |
| 2024-09-06 | 217.740005493164 |
| 2024-09-05 | 221.770004272461 |
| 2024-09-04 | 223.360000610352 |
| 2024-09-03 | 222.520004272461 |
| 2024-08-30 | 228.309997558594 |
| 2024-08-29 | 225.000000000000 |
| 2024-08-28 | 224.110000610352 |
| 2024-08-27 | 222.449996948242 |
| 2024-08-26 | 222.529998779297 |
| 2024-08-23 | 223.699996948242 |
| 2024-08-22 | 223.529998779297 |
| 2024-08-21 | 224.839996337891 |
| 2024-08-20 | 223.070007324219 |
| 2024-08-19 | 223.520004272461 |
| 2024-08-16 | 224.970001220703 |
| 2024-08-15 | 222.860000610352 |
| 2024-08-14 | 220.639999389648 |
| 2024-08-13 | 219.110000610352 |
| 2024-08-12 | 218.460006713867 |
| 2024-08-09 | 219.850006103516 |
| 2024-08-08 | 219.850006103516 |
| 2024-08-07 | 214.520004272461 |
| 2024-08-06 | 216.520004272461 |
| 2024-08-05 | 215.179992675781 |
| 2024-08-02 | 221.649993896484 |
| 2024-08-01 | 219.580001831055 |
| 2024-07-31 | 217.970001220703 |
| 2024-07-30 | 223.479995727539 |
| 2024-07-29 | 226.339996337891 |
| 2024-07-26 | 225.419998168945 |
| 2024-07-25 | 225.639999389648 |
| 2024-07-24 | 230.490005493164 |
| 2024-07-23 | 227.190002441406 |
| 2024-07-22 | 230.589996337891 |
| 2024-07-19 | 226.580001831055 |
| 2024-07-18 | 228.160003662109 |
| 2024-07-17 | 226.320007324219 |
| 2024-07-16 | 227.630004882813 |
| 2024-07-15 | 221.940002441406 |
| 2024-07-12 | 220.210006713867 |
| 2024-07-11 | 217.919998168945 |
| 2024-07-10 | 215.539993286133 |
| 2024-07-09 | 213.729995727539 |
| 2024-07-08 | 213.710006713867 |
| 2024-07-05 | 213.610000610352 |
| 2024-07-03 | 217.770004272461 |
| 2024-07-02 | 215.190002441406 |
| 2024-07-01 | 213.899993896484 |
| 2024-06-28 | 215.529998779297 |
| 2024-06-27 | 219.250000000000 |
| 2024-06-26 | 214.259994506836 |
| 2024-06-25 | 214.320007324219 |
| 2024-06-24 | 210.479995727539 |
| 2024-06-21 | 209.910003662109 |
| 2024-06-20 | 206.970001220703 |
| 2024-06-18 | 208.160003662109 |
| 2024-06-17 | 209.589996337891 |
| 2024-06-14 | 207.250000000000 |
| 2024-06-13 | 208.250000000000 |
| 2024-06-12 | 211.000000000000 |
| 2024-06-11 | 211.210006713867 |
| 2024-06-10 | 212.419998168945 |
| 2024-06-07 | 217.139999389648 |
| 2024-06-06 | 217.990005493164 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:fcn.1d | ohlc | 1d | USD |
| market.stock:us:fcn.1w | ohlc | 1w | USD |