FCN: Historical Prices for FTI CONSULTING INC

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	45.66	46.17	45.45	45.84	611,700	45.84
9-Dec-09	45.42	45.89	44.80	45.74	430,900	45.74
8-Dec-09	45.63	45.81	45.04	45.42	454,000	45.42
7-Dec-09	45.98	46.43	45.45	45.88	513,800	45.88
4-Dec-09	46.02	46.48	45.34	45.93	694,600	45.93
3-Dec-09	46.31	46.50	45.58	45.62	769,400	45.62
2-Dec-09	47.00	47.43	46.21	46.31	633,000	46.31
1-Dec-09	46.26	47.04	46.04	46.87	847,500	46.87
30-Nov-09	46.10	46.62	45.78	46.26	2,142,000	46.26
27-Nov-09	46.57	46.83	44.51	46.36	804,900	46.36
25-Nov-09	46.77	46.84	46.12	46.57	615,000	46.57
24-Nov-09	45.93	46.77	45.93	46.56	804,900	46.56
23-Nov-09	46.16	47.15	46.07	46.24	748,700	46.24
20-Nov-09	46.38	46.74	45.65	45.76	1,051,400	45.76
19-Nov-09	46.89	47.17	46.79	46.85	681,100	46.85
18-Nov-09	48.00	48.06	46.92	47.22	610,500	47.22
17-Nov-09	47.72	48.35	47.17	48.00	709,400	48.00
16-Nov-09	46.78	47.87	46.78	47.65	895,000	47.65
13-Nov-09	46.73	47.07	46.23	46.92	666,400	46.92
12-Nov-09	46.60	46.96	46.21	46.60	1,018,200	46.60
11-Nov-09	47.23	47.49	46.43	46.60	1,398,100	46.60
10-Nov-09	47.02	47.95	46.40	46.97	1,176,700	46.97
9-Nov-09	45.56	47.34	45.28	47.34	1,291,300	47.34
6-Nov-09	45.68	45.79	44.99	45.40	991,000	45.40
5-Nov-09	44.04	45.86	43.79	45.86	2,972,200	45.86
4-Nov-09	42.45	43.96	41.99	42.57	1,547,100	42.57
3-Nov-09	40.86	42.29	40.86	42.29	846,700	42.29
2-Nov-09	41.24	41.41	39.92	41.08	1,004,800	41.08
30-Oct-09	41.27	41.60	40.73	40.81	942,900	40.81
29-Oct-09	41.28	41.49	41.01	41.42	726,700	41.42
28-Oct-09	41.57	41.92	40.99	41.27	690,900	41.27
27-Oct-09	41.27	42.00	41.27	41.55	521,500	41.55
26-Oct-09	41.93	41.97	40.92	41.27	532,800	41.27
23-Oct-09	42.46	42.46	41.69	41.81	627,300	41.81
22-Oct-09	42.62	42.83	42.35	42.57	453,800	42.57
21-Oct-09	42.18	42.86	42.13	42.62	646,700	42.62
20-Oct-09	42.60	42.76	41.98	42.38	536,800	42.38
19-Oct-09	41.89	42.86	41.58	42.66	538,300	42.66
16-Oct-09	42.00	42.16	41.79	41.93	1,112,500	41.93
15-Oct-09	41.88	42.27	41.61	42.20	989,900	42.20
14-Oct-09	42.26	42.49	41.67	42.11	791,300	42.11
13-Oct-09	41.96	42.06	41.45	42.00	629,400	42.00
12-Oct-09	42.54	42.64	41.78	42.11	605,700	42.11
9-Oct-09	42.37	42.97	42.07	42.35	926,000	42.35
8-Oct-09	42.03	42.69	41.26	42.38	799,600	42.38
7-Oct-09	41.44	42.08	41.23	41.91	443,800	41.91
6-Oct-09	42.19	42.25	41.45	41.65	823,700	41.65
5-Oct-09	42.01	42.09	41.09	41.56	585,400	41.56
2-Oct-09	41.71	42.31	41.57	41.82	785,400	41.82
1-Oct-09	42.20	42.40	40.92	42.15	2,219,000	42.15
30-Sep-09	44.23	44.24	42.08	42.61	1,097,400	42.61
29-Sep-09	43.48	44.48	43.34	44.35	529,500	44.35
28-Sep-09	43.63	44.28	43.22	43.55	317,400	43.55
25-Sep-09	42.99	44.00	42.83	43.69	718,200	43.69
24-Sep-09	44.41	44.41	42.90	43.37	840,100	43.37
23-Sep-09	44.53	45.01	44.32	44.38	633,300	44.38
22-Sep-09	45.21	45.22	44.28	44.43	1,030,600	44.43
21-Sep-09	45.31	45.61	45.04	45.24	396,500	45.24
18-Sep-09	45.25	45.77	45.11	45.65	830,400	45.65
17-Sep-09	45.62	46.08	44.96	45.08	783,500	45.08
16-Sep-09	44.89	45.92	44.40	45.80	1,111,900	45.80
15-Sep-09	45.87	45.87	44.46	44.62	800,700	44.62
14-Sep-09	44.71	45.84	44.60	45.65	455,600	45.65
11-Sep-09	44.77	45.25	44.38	44.98	250,000	44.98
10-Sep-09	44.50	44.76	43.86	44.60	331,500	44.60
9-Sep-09	44.30	45.06	43.96	44.37	541,300	44.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions