Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 39 minutes

S&P Futures
4,124.00
+0.50(+0.01%)
Dow Futures
33,901.00
-33.00(-0.10%)
Nasdaq Futures
12,532.25
+16.75(+0.13%)
Russell 2000 Futures
1,963.10
-2.00(-0.10%)
Crude Oil
75.29
+1.18(+1.59%)
Gold
1,879.80
+0.30(+0.02%)

Advertisement

FTI Consulting, Inc. (FCN)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

165.36

+0.73

(+0.44%)

At close: 04:00PM EST

165.76

+0.40

(+0.24%)

After hours:

04:36PM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	165.05	166.59	163.70	165.36	165.36	98,100
Feb 03, 2023	160.97	166.89	160.36	164.63	164.63	207,200
Feb 02, 2023	161.21	162.40	158.21	161.04	161.04	315,200
Feb 01, 2023	159.74	163.03	158.07	161.81	161.81	225,200
Jan 31, 2023	157.19	160.04	157.19	159.52	159.52	200,500
Jan 30, 2023	158.19	159.16	156.13	156.43	156.43	188,100
Jan 27, 2023	160.86	161.76	157.18	158.24	158.24	225,600
Jan 26, 2023	161.90	163.41	160.80	161.00	161.00	233,500
Jan 25, 2023	163.13	163.13	160.01	161.18	161.18	114,900
Jan 24, 2023	160.07	163.97	160.07	162.82	162.82	154,600
Jan 23, 2023	159.84	163.72	159.84	161.38	161.38	100,100
Jan 20, 2023	157.41	160.23	156.06	159.54	159.54	194,600
Jan 19, 2023	154.75	157.56	154.60	156.65	156.65	180,800
Jan 18, 2023	163.60	163.62	155.14	155.14	155.14	456,800
Jan 17, 2023	163.25	165.25	162.70	163.29	163.29	206,800
Jan 13, 2023	160.31	162.66	159.07	162.40	162.40	121,400
Jan 12, 2023	158.63	162.27	158.23	160.72	160.72	163,900
Jan 11, 2023	158.96	161.02	158.41	159.01	159.01	155,800
Jan 10, 2023	157.01	162.30	157.01	161.13	161.13	158,600
Jan 09, 2023	162.28	162.28	156.72	156.73	156.73	187,600
Jan 06, 2023	161.40	162.28	159.84	162.11	162.11	125,400
Jan 05, 2023	161.27	163.60	159.57	160.26	160.26	418,900
Jan 04, 2023	161.40	163.36	160.63	161.82	161.82	246,900
Jan 03, 2023	158.50	162.21	157.49	161.89	161.89	438,300
Dec 30, 2022	159.13	159.27	157.21	158.80	158.80	118,400
Dec 29, 2022	159.23	161.66	158.27	159.33	159.33	191,700
Dec 28, 2022	159.77	160.87	158.30	158.73	158.73	158,800
Dec 27, 2022	157.24	159.78	157.15	159.53	159.53	101,300
Dec 23, 2022	155.62	157.08	154.93	156.89	156.89	120,400
Dec 22, 2022	155.29	155.67	152.94	155.44	155.44	400,400
Dec 21, 2022	154.56	156.62	154.47	155.06	155.06	485,500
Dec 20, 2022	155.59	156.42	153.87	154.41	154.41	266,500
Dec 19, 2022	153.51	155.86	152.42	155.73	155.73	204,600
Dec 16, 2022	156.50	156.66	153.71	154.53	154.53	315,700
Dec 15, 2022	159.88	160.45	154.50	157.42	157.42	269,300
Dec 14, 2022	158.68	160.87	156.98	159.63	159.63	243,400
Dec 13, 2022	163.30	164.25	158.22	158.35	158.35	318,400
Dec 12, 2022	161.77	163.16	158.04	161.88	161.88	260,300
Dec 09, 2022	163.51	163.78	161.10	162.00	162.00	217,100
Dec 08, 2022	168.68	170.61	164.00	164.02	164.02	240,300
Dec 07, 2022	165.15	169.27	165.15	168.57	168.57	161,400
Dec 06, 2022	169.13	171.20	164.36	165.18	165.18	302,100
Dec 05, 2022	171.30	171.88	167.83	169.86	169.86	480,900
Dec 02, 2022	169.95	172.41	166.40	171.45	171.45	562,300
Dec 01, 2022	172.40	172.70	168.30	168.47	168.47	218,000
Nov 30, 2022	169.96	172.83	167.75	172.82	172.82	401,500
Nov 29, 2022	173.56	175.49	170.55	170.56	170.56	250,600
Nov 28, 2022	173.13	175.98	171.29	173.78	173.78	169,400
Nov 25, 2022	173.99	174.24	172.46	173.35	173.35	51,500
Nov 23, 2022	171.44	173.81	170.23	173.30	173.30	121,000
Nov 22, 2022	170.42	173.46	170.02	172.01	172.01	193,000
Nov 21, 2022	170.77	171.19	167.92	170.36	170.36	157,400
Nov 18, 2022	173.01	173.25	167.53	168.78	168.78	444,100
Nov 17, 2022	168.85	172.49	165.60	172.46	172.46	242,100
Nov 16, 2022	166.80	169.60	165.19	168.11	168.11	289,100
Nov 15, 2022	166.58	168.54	164.61	165.86	165.86	196,000
Nov 14, 2022	161.47	168.15	159.73	166.37	166.37	276,100
Nov 11, 2022	166.84	166.90	158.62	160.75	160.75	294,300
Nov 10, 2022	164.09	166.81	162.99	166.07	166.07	261,200
Nov 09, 2022	160.68	165.97	159.86	162.99	162.99	260,300
Nov 08, 2022	162.00	163.44	158.39	159.91	159.91	306,100
Nov 07, 2022	160.07	165.01	159.43	164.75	164.75	258,800
Nov 04, 2022	157.63	159.59	153.25	159.55	159.55	392,400
Nov 03, 2022	155.79	158.57	155.40	157.76	157.76	355,200
Nov 02, 2022	154.06	160.48	152.58	157.09	157.09	452,400
Nov 01, 2022	156.68	157.20	151.75	153.42	153.42	532,000
Oct 31, 2022	153.13	156.76	148.23	155.63	155.63	645,900
Oct 28, 2022	142.52	155.09	140.09	153.97	153.97	1,226,900
Oct 27, 2022	176.39	176.81	141.95	143.24	143.24	1,742,900
Oct 26, 2022	179.97	179.97	175.45	176.21	176.21	680,000
Oct 25, 2022	186.11	186.11	178.66	178.74	178.74	375,000
Oct 24, 2022	186.68	187.68	184.46	185.28	185.28	195,400
Oct 21, 2022	182.92	186.98	182.26	185.81	185.81	238,600
Oct 20, 2022	184.77	184.77	180.92	182.28	182.28	187,500
Oct 19, 2022	182.09	184.23	181.39	183.98	183.98	237,600
Oct 18, 2022	181.55	182.97	178.34	182.93	182.93	282,400
Oct 17, 2022	181.33	181.78	178.30	179.08	179.08	265,200
Oct 14, 2022	179.55	181.00	179.21	179.96	179.96	375,000
Oct 13, 2022	172.31	180.35	170.76	179.32	179.32	398,200
Oct 12, 2022	179.12	181.02	173.17	173.26	173.26	399,000
Oct 11, 2022	174.79	178.68	174.79	178.64	178.64	429,600
Oct 10, 2022	173.15	174.74	172.12	174.38	174.38	145,600
Oct 07, 2022	171.38	172.98	169.50	172.69	172.69	204,400
Oct 06, 2022	173.88	174.05	171.24	171.66	171.66	276,900
Oct 05, 2022	171.50	174.48	169.48	173.51	173.51	383,000
Oct 04, 2022	167.83	173.52	166.95	171.64	171.64	370,400
Oct 03, 2022	165.57	167.93	164.65	166.92	166.92	209,000
Sep 30, 2022	164.62	167.01	163.13	165.71	165.71	350,800
Sep 29, 2022	164.64	165.29	163.29	165.08	165.08	319,400
Sep 28, 2022	163.16	165.74	160.02	164.67	164.67	318,400
Sep 27, 2022	160.45	162.18	158.90	161.46	161.46	513,500
Sep 26, 2022	158.14	160.77	155.99	159.94	159.94	348,500
Sep 23, 2022	155.81	159.63	155.57	159.58	159.58	346,200
Sep 22, 2022	156.38	157.97	155.20	157.34	157.34	205,600
Sep 21, 2022	157.71	159.00	156.95	157.16	157.16	644,100
Sep 20, 2022	156.64	157.35	154.53	157.01	157.01	230,800
Sep 19, 2022	154.79	157.36	154.04	157.11	157.11	383,700
Sep 16, 2022	153.31	155.25	152.96	154.97	154.97	367,700
Sep 15, 2022	155.52	155.52	152.94	153.57	153.57	186,100
Sep 14, 2022	157.14	157.59	155.33	155.91	155.91	172,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,124.00+0.50(+0.01%)

Dow Futures33,901.00-33.00(-0.10%)

Nasdaq Futures12,532.25+16.75(+0.13%)

Russell 2000 Futures1,963.10-2.00(-0.10%)

Crude Oil75.29+1.18(+1.59%)

Gold1,879.80+0.30(+0.02%)

FTI Consulting, Inc. (FCN)

S&P Futures
4,124.00
+0.50(+0.01%)

Dow Futures
33,901.00
-33.00(-0.10%)

Nasdaq Futures
12,532.25
+16.75(+0.13%)

Russell 2000 Futures
1,963.10
-2.00(-0.10%)

Crude Oil
75.29
+1.18(+1.59%)

Gold
1,879.80
+0.30(+0.02%)