Advertisement
Advertisement
U.S. markets open in 2 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

FTI Consulting, Inc. (FCN)

NYSE - NYSE Delayed Price. Currency in USD
165.36+0.73 (+0.44%)
At close: 04:00PM EST
165.76 +0.40 (+0.24%)
After hours: 04:36PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023165.05166.59163.70165.36165.3698,100
Feb 03, 2023160.97166.89160.36164.63164.63207,200
Feb 02, 2023161.21162.40158.21161.04161.04315,200
Feb 01, 2023159.74163.03158.07161.81161.81225,200
Jan 31, 2023157.19160.04157.19159.52159.52200,500
Jan 30, 2023158.19159.16156.13156.43156.43188,100
Jan 27, 2023160.86161.76157.18158.24158.24225,600
Jan 26, 2023161.90163.41160.80161.00161.00233,500
Jan 25, 2023163.13163.13160.01161.18161.18114,900
Jan 24, 2023160.07163.97160.07162.82162.82154,600
Jan 23, 2023159.84163.72159.84161.38161.38100,100
Jan 20, 2023157.41160.23156.06159.54159.54194,600
Jan 19, 2023154.75157.56154.60156.65156.65180,800
Jan 18, 2023163.60163.62155.14155.14155.14456,800
Jan 17, 2023163.25165.25162.70163.29163.29206,800
Jan 13, 2023160.31162.66159.07162.40162.40121,400
Jan 12, 2023158.63162.27158.23160.72160.72163,900
Jan 11, 2023158.96161.02158.41159.01159.01155,800
Jan 10, 2023157.01162.30157.01161.13161.13158,600
Jan 09, 2023162.28162.28156.72156.73156.73187,600
Jan 06, 2023161.40162.28159.84162.11162.11125,400
Jan 05, 2023161.27163.60159.57160.26160.26418,900
Jan 04, 2023161.40163.36160.63161.82161.82246,900
Jan 03, 2023158.50162.21157.49161.89161.89438,300
Dec 30, 2022159.13159.27157.21158.80158.80118,400
Dec 29, 2022159.23161.66158.27159.33159.33191,700
Dec 28, 2022159.77160.87158.30158.73158.73158,800
Dec 27, 2022157.24159.78157.15159.53159.53101,300
Dec 23, 2022155.62157.08154.93156.89156.89120,400
Dec 22, 2022155.29155.67152.94155.44155.44400,400
Dec 21, 2022154.56156.62154.47155.06155.06485,500
Dec 20, 2022155.59156.42153.87154.41154.41266,500
Dec 19, 2022153.51155.86152.42155.73155.73204,600
Dec 16, 2022156.50156.66153.71154.53154.53315,700
Dec 15, 2022159.88160.45154.50157.42157.42269,300
Dec 14, 2022158.68160.87156.98159.63159.63243,400
Dec 13, 2022163.30164.25158.22158.35158.35318,400
Dec 12, 2022161.77163.16158.04161.88161.88260,300
Dec 09, 2022163.51163.78161.10162.00162.00217,100
Dec 08, 2022168.68170.61164.00164.02164.02240,300
Dec 07, 2022165.15169.27165.15168.57168.57161,400
Dec 06, 2022169.13171.20164.36165.18165.18302,100
Dec 05, 2022171.30171.88167.83169.86169.86480,900
Dec 02, 2022169.95172.41166.40171.45171.45562,300
Dec 01, 2022172.40172.70168.30168.47168.47218,000
Nov 30, 2022169.96172.83167.75172.82172.82401,500
Nov 29, 2022173.56175.49170.55170.56170.56250,600
Nov 28, 2022173.13175.98171.29173.78173.78169,400
Nov 25, 2022173.99174.24172.46173.35173.3551,500
Nov 23, 2022171.44173.81170.23173.30173.30121,000
Nov 22, 2022170.42173.46170.02172.01172.01193,000
Nov 21, 2022170.77171.19167.92170.36170.36157,400
Nov 18, 2022173.01173.25167.53168.78168.78444,100
Nov 17, 2022168.85172.49165.60172.46172.46242,100
Nov 16, 2022166.80169.60165.19168.11168.11289,100
Nov 15, 2022166.58168.54164.61165.86165.86196,000
Nov 14, 2022161.47168.15159.73166.37166.37276,100
Nov 11, 2022166.84166.90158.62160.75160.75294,300
Nov 10, 2022164.09166.81162.99166.07166.07261,200
Nov 09, 2022160.68165.97159.86162.99162.99260,300
Nov 08, 2022162.00163.44158.39159.91159.91306,100
Nov 07, 2022160.07165.01159.43164.75164.75258,800
Nov 04, 2022157.63159.59153.25159.55159.55392,400
Nov 03, 2022155.79158.57155.40157.76157.76355,200
Nov 02, 2022154.06160.48152.58157.09157.09452,400
Nov 01, 2022156.68157.20151.75153.42153.42532,000
Oct 31, 2022153.13156.76148.23155.63155.63645,900
Oct 28, 2022142.52155.09140.09153.97153.971,226,900
Oct 27, 2022176.39176.81141.95143.24143.241,742,900
Oct 26, 2022179.97179.97175.45176.21176.21680,000
Oct 25, 2022186.11186.11178.66178.74178.74375,000
Oct 24, 2022186.68187.68184.46185.28185.28195,400
Oct 21, 2022182.92186.98182.26185.81185.81238,600
Oct 20, 2022184.77184.77180.92182.28182.28187,500
Oct 19, 2022182.09184.23181.39183.98183.98237,600
Oct 18, 2022181.55182.97178.34182.93182.93282,400
Oct 17, 2022181.33181.78178.30179.08179.08265,200
Oct 14, 2022179.55181.00179.21179.96179.96375,000
Oct 13, 2022172.31180.35170.76179.32179.32398,200
Oct 12, 2022179.12181.02173.17173.26173.26399,000
Oct 11, 2022174.79178.68174.79178.64178.64429,600
Oct 10, 2022173.15174.74172.12174.38174.38145,600
Oct 07, 2022171.38172.98169.50172.69172.69204,400
Oct 06, 2022173.88174.05171.24171.66171.66276,900
Oct 05, 2022171.50174.48169.48173.51173.51383,000
Oct 04, 2022167.83173.52166.95171.64171.64370,400
Oct 03, 2022165.57167.93164.65166.92166.92209,000
Sep 30, 2022164.62167.01163.13165.71165.71350,800
Sep 29, 2022164.64165.29163.29165.08165.08319,400
Sep 28, 2022163.16165.74160.02164.67164.67318,400
Sep 27, 2022160.45162.18158.90161.46161.46513,500
Sep 26, 2022158.14160.77155.99159.94159.94348,500
Sep 23, 2022155.81159.63155.57159.58159.58346,200
Sep 22, 2022156.38157.97155.20157.34157.34205,600
Sep 21, 2022157.71159.00156.95157.16157.16644,100
Sep 20, 2022156.64157.35154.53157.01157.01230,800
Sep 19, 2022154.79157.36154.04157.11157.11383,700
Sep 16, 2022153.31155.25152.96154.97154.97367,700
Sep 15, 2022155.52155.52152.94153.57153.57186,100
Sep 14, 2022157.14157.59155.33155.91155.91172,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement