Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,566.75
-9.75(-0.21%)
Dow Futures
36,206.00
-62.00(-0.17%)
Nasdaq Futures
15,832.25
-36.75(-0.23%)
Russell 2000 Futures
1,880.90
-4.00(-0.21%)
Crude Oil
73.18
+0.14(+0.19%)
Gold
2,053.00
+10.80(+0.53%)

Advertisement

FTI Consulting, Inc. (FCN)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

231.00

+9.65

(+4.36%)

At close: 04:00PM EST

226.39

-4.61

(-2.00%)

After hours:

04:04PM EST

Advertisement

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2023	223.13	232.15	222.67	231.00	231.00	332,348
Dec 01, 2023	219.58	221.88	219.51	221.35	221.35	163,500
Nov 30, 2023	218.41	220.62	217.48	220.46	220.46	287,900
Nov 29, 2023	218.34	219.08	215.81	217.85	217.85	230,800
Nov 28, 2023	220.85	221.67	217.59	217.64	217.64	138,100
Nov 27, 2023	221.12	222.09	218.36	221.09	221.09	343,800
Nov 24, 2023	221.00	222.02	219.63	221.76	221.76	53,900
Nov 22, 2023	222.43	223.18	221.19	221.47	221.47	130,300
Nov 21, 2023	222.39	223.48	220.26	221.16	221.16	115,900
Nov 20, 2023	218.41	223.57	217.86	222.25	222.25	246,100
Nov 17, 2023	221.19	221.19	217.53	219.09	219.09	474,400
Nov 16, 2023	218.79	220.79	217.47	219.91	219.91	223,100
Nov 15, 2023	222.19	223.01	218.08	218.79	218.79	279,000
Nov 14, 2023	221.75	222.76	219.98	222.52	222.52	258,700
Nov 13, 2023	220.70	222.20	219.33	221.54	221.54	120,700
Nov 10, 2023	216.51	221.67	216.51	220.88	220.88	148,600
Nov 09, 2023	216.80	219.37	214.33	216.27	216.27	157,400
Nov 08, 2023	216.31	216.79	213.86	216.22	216.22	234,100
Nov 07, 2023	216.90	217.19	214.34	216.40	216.40	141,800
Nov 06, 2023	216.16	216.93	215.32	216.71	216.71	115,300
Nov 03, 2023	215.37	215.37	211.83	215.00	215.00	162,000
Nov 02, 2023	216.80	217.85	211.37	213.56	213.56	240,200
Nov 01, 2023	212.50	218.33	210.86	217.80	217.80	307,600
Oct 31, 2023	215.40	216.00	210.75	212.26	212.26	278,600
Oct 30, 2023	215.92	215.92	211.14	214.65	214.65	262,100
Oct 27, 2023	217.66	218.00	212.80	215.95	215.95	363,600
Oct 26, 2023	194.66	216.63	193.03	216.38	216.38	709,100
Oct 25, 2023	184.79	185.51	182.67	183.93	183.93	295,900
Oct 24, 2023	184.33	185.20	181.25	184.58	184.58	188,500
Oct 23, 2023	185.76	186.61	184.00	184.04	184.04	133,800
Oct 20, 2023	190.19	191.05	186.01	186.20	186.20	161,700
Oct 19, 2023	190.75	191.41	187.64	189.69	189.69	224,700
Oct 18, 2023	189.54	190.77	186.69	190.60	190.60	306,100
Oct 17, 2023	188.82	191.83	188.04	189.08	189.08	185,800
Oct 16, 2023	190.45	192.95	188.35	189.00	189.00	172,900
Oct 13, 2023	187.64	190.18	185.64	189.66	189.66	151,600
Oct 12, 2023	188.25	190.06	185.49	187.41	187.41	155,500
Oct 11, 2023	189.31	189.72	186.38	188.46	188.46	195,500
Oct 10, 2023	190.90	193.52	188.83	189.63	189.63	186,100
Oct 09, 2023	189.86	192.38	186.93	191.22	191.22	166,800
Oct 06, 2023	187.60	189.87	186.99	189.78	189.78	165,100
Oct 05, 2023	184.42	191.30	183.02	187.86	187.86	397,300
Oct 04, 2023	179.19	185.60	179.19	184.64	184.64	262,100
Oct 03, 2023	177.00	180.98	177.00	178.55	178.55	221,300
Oct 02, 2023	178.46	180.16	177.18	177.78	177.78	180,800
Sep 29, 2023	182.33	182.36	177.54	178.41	178.41	171,400
Sep 28, 2023	181.10	183.79	180.39	182.08	182.08	145,500
Sep 27, 2023	176.09	180.73	176.09	180.34	180.34	168,700
Sep 26, 2023	177.76	179.35	175.03	176.56	176.56	151,000
Sep 25, 2023	177.95	178.38	176.62	177.35	177.35	126,800
Sep 22, 2023	179.94	181.50	178.02	178.19	178.19	111,000
Sep 21, 2023	181.82	182.07	179.81	180.32	180.32	94,900
Sep 20, 2023	181.80	184.59	181.45	182.45	182.45	97,900
Sep 19, 2023	185.17	185.98	181.88	181.90	181.90	204,500
Sep 18, 2023	184.57	187.18	183.61	186.48	186.48	109,000
Sep 15, 2023	183.94	186.01	183.42	184.68	184.68	481,700
Sep 14, 2023	180.34	184.50	178.83	183.96	183.96	165,600
Sep 13, 2023	179.83	180.96	178.20	180.27	180.27	141,200
Sep 12, 2023	179.57	179.57	177.52	179.20	179.20	96,400
Sep 11, 2023	175.44	179.58	174.75	179.09	179.09	167,800
Sep 08, 2023	178.20	179.12	174.94	175.66	175.66	175,800
Sep 07, 2023	177.61	179.64	175.56	177.56	177.56	277,700
Sep 06, 2023	178.00	182.07	176.89	177.96	177.96	182,100
Sep 05, 2023	182.23	182.61	176.34	178.35	178.35	277,400
Sep 01, 2023	186.02	187.42	181.89	183.32	183.32	279,500
Aug 31, 2023	188.04	190.24	185.71	185.82	185.82	171,600
Aug 30, 2023	190.11	191.49	187.30	188.11	188.11	150,700
Aug 29, 2023	187.89	191.00	187.13	190.62	190.62	153,000
Aug 28, 2023	187.42	188.87	186.96	187.89	187.89	124,600
Aug 25, 2023	186.43	188.30	184.87	187.34	187.34	121,800
Aug 24, 2023	182.75	186.11	176.52	185.55	185.55	135,800
Aug 23, 2023	183.35	184.05	181.87	184.00	184.00	201,800
Aug 22, 2023	184.36	184.55	181.38	183.08	183.08	177,000
Aug 21, 2023	183.62	185.81	182.44	184.18	184.18	139,100
Aug 18, 2023	184.23	186.32	183.09	183.77	183.77	181,900
Aug 17, 2023	190.87	192.21	184.49	184.80	184.80	159,700
Aug 16, 2023	192.67	193.97	184.27	191.21	191.21	234,700
Aug 15, 2023	190.24	192.99	190.24	192.43	192.43	257,200
Aug 14, 2023	187.17	191.00	187.17	190.19	190.19	294,600
Aug 11, 2023	183.44	189.75	183.44	187.31	187.31	273,700
Aug 10, 2023	182.04	183.75	180.28	183.47	183.47	224,100
Aug 09, 2023	182.00	182.25	179.55	181.42	181.42	388,200
Aug 08, 2023	184.82	184.91	181.07	181.49	181.49	400,200
Aug 07, 2023	184.66	187.79	184.36	184.85	184.85	239,000
Aug 04, 2023	183.47	186.65	183.10	184.31	184.31	290,400
Aug 03, 2023	183.91	185.44	181.19	182.96	182.96	389,300
Aug 02, 2023	179.14	185.20	177.90	184.58	184.58	389,400
Aug 01, 2023	174.70	179.16	174.70	178.99	178.99	347,800
Jul 31, 2023	176.39	176.82	173.83	175.16	175.16	536,000
Jul 28, 2023	175.53	180.95	172.69	176.76	176.76	515,600
Jul 27, 2023	191.90	193.29	171.81	176.30	176.30	1,113,200
Jul 26, 2023	193.99	197.21	193.05	196.35	196.35	403,600
Jul 25, 2023	192.28	194.49	191.14	193.99	193.99	357,900
Jul 24, 2023	195.30	195.98	192.61	193.14	193.14	319,500
Jul 21, 2023	197.46	199.21	194.33	194.67	194.67	215,500
Jul 20, 2023	201.18	201.90	196.36	196.65	196.65	290,900
Jul 19, 2023	201.19	202.46	198.67	200.41	200.41	612,900
Jul 18, 2023	197.41	201.12	197.41	200.42	200.42	197,800
Jul 17, 2023	198.05	199.27	197.10	197.44	197.44	195,700
Jul 14, 2023	194.71	197.79	194.71	197.47	197.47	252,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,566.75-9.75(-0.21%)

Dow Futures36,206.00-62.00(-0.17%)

Nasdaq Futures15,832.25-36.75(-0.23%)

Russell 2000 Futures1,880.90-4.00(-0.21%)

Crude Oil73.18+0.14(+0.19%)

Gold2,053.00+10.80(+0.53%)

FTI Consulting, Inc. (FCN)

S&P Futures
4,566.75
-9.75(-0.21%)

Dow Futures
36,206.00
-62.00(-0.17%)

Nasdaq Futures
15,832.25
-36.75(-0.23%)

Russell 2000 Futures
1,880.90
-4.00(-0.21%)

Crude Oil
73.18
+0.14(+0.19%)

Gold
2,053.00
+10.80(+0.53%)