FTI Consulting, Inc. (FCN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

151.62

+1.57

(+1.05%)

As of 11:43AM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 19, 2022	150.83	151.66	148.94	151.62	151.62	88,524
Jan 18, 2022	149.91	151.44	147.90	150.05	150.05	172,200
Jan 14, 2022	149.18	151.38	149.18	151.30	151.30	94,900
Jan 13, 2022	151.44	154.09	149.27	150.21	150.21	107,400
Jan 12, 2022	151.20	153.66	148.82	151.32	151.32	142,400
Jan 11, 2022	151.42	151.71	148.34	151.65	151.65	165,500
Jan 10, 2022	147.67	149.59	146.46	148.95	148.95	115,100
Jan 07, 2022	155.11	155.80	148.56	148.61	148.61	154,000
Jan 06, 2022	154.39	157.86	153.89	154.90	154.90	211,200
Jan 05, 2022	154.91	157.54	154.17	154.24	154.24	243,800
Jan 04, 2022	154.17	156.94	154.17	155.26	155.26	172,000
Jan 03, 2022	154.25	154.45	151.74	154.00	154.00	153,700
Dec 31, 2021	154.00	154.14	152.61	153.42	153.42	70,900
Dec 30, 2021	155.34	155.82	153.84	153.91	153.91	118,400
Dec 29, 2021	154.02	155.77	153.33	155.03	155.03	120,800
Dec 28, 2021	153.80	154.67	152.43	153.31	153.31	247,200
Dec 27, 2021	151.46	153.80	151.32	153.78	153.78	131,800
Dec 23, 2021	151.16	152.12	149.88	150.80	150.80	94,900
Dec 22, 2021	148.14	150.69	147.53	150.40	150.40	111,700
Dec 21, 2021	146.19	148.96	146.19	148.29	148.29	165,400
Dec 20, 2021	145.19	146.23	143.87	145.79	145.79	130,300
Dec 17, 2021	146.69	147.15	143.42	146.63	146.63	500,500
Dec 16, 2021	143.64	146.58	142.50	146.34	146.34	193,100
Dec 15, 2021	145.11	145.93	142.11	143.39	143.39	168,400
Dec 14, 2021	146.13	146.61	145.26	145.78	145.78	174,900
Dec 13, 2021	144.39	146.80	144.39	146.40	146.40	144,800
Dec 10, 2021	146.58	147.10	144.57	145.02	145.02	97,700
Dec 09, 2021	146.63	148.20	144.59	146.16	146.16	127,500
Dec 08, 2021	146.19	147.47	145.86	147.08	147.08	88,600
Dec 07, 2021	146.30	147.97	145.40	146.27	146.27	108,000
Dec 06, 2021	146.14	147.35	144.87	145.92	145.92	117,000
Dec 03, 2021	146.17	146.17	143.62	145.13	145.13	134,400
Dec 02, 2021	142.86	146.53	142.51	145.79	145.79	108,300
Dec 01, 2021	146.89	147.34	142.42	142.55	142.55	257,600
Nov 30, 2021	146.86	148.26	145.58	146.09	146.09	202,800
Nov 29, 2021	147.47	148.91	144.92	147.11	147.11	137,900
Nov 26, 2021	149.42	149.95	146.34	146.52	146.52	99,200
Nov 24, 2021	153.88	154.83	149.58	149.78	149.78	160,700
Nov 23, 2021	153.32	154.16	151.88	154.09	154.09	111,100
Nov 22, 2021	152.10	154.69	151.77	153.82	153.82	215,300
Nov 19, 2021	151.70	153.85	151.25	152.14	152.14	223,500
Nov 18, 2021	149.90	152.71	148.34	151.41	151.41	218,500
Nov 17, 2021	147.91	149.97	145.94	149.96	149.96	337,600
Nov 16, 2021	146.94	149.21	146.47	148.00	148.00	243,900
Nov 15, 2021	146.68	147.58	145.20	147.01	147.01	220,800
Nov 12, 2021	146.20	147.76	145.91	146.51	146.51	196,300
Nov 11, 2021	143.72	145.47	142.67	145.36	145.36	286,500
Nov 10, 2021	142.62	143.66	141.06	143.11	143.11	153,400
Nov 09, 2021	143.77	144.63	142.60	142.79	142.79	151,000
Nov 08, 2021	145.16	145.16	142.18	143.19	143.19	142,300
Nov 05, 2021	148.21	148.50	144.36	144.43	144.43	104,200
Nov 04, 2021	147.47	149.86	147.12	147.29	147.29	164,000
Nov 03, 2021	146.53	147.15	144.58	146.97	146.97	139,300
Nov 02, 2021	147.05	148.33	146.00	146.71	146.71	200,900
Nov 01, 2021	144.05	147.11	143.51	147.11	147.11	244,000
Oct 29, 2021	143.77	145.14	141.61	143.92	143.92	317,100
Oct 28, 2021	145.48	149.20	142.63	144.10	144.10	328,300
Oct 27, 2021	145.80	146.62	141.89	142.43	142.43	163,300
Oct 26, 2021	144.46	146.18	142.48	145.98	145.98	149,700
Oct 25, 2021	142.93	144.87	141.15	144.47	144.47	240,500
Oct 22, 2021	142.96	143.46	142.35	142.50	142.50	121,500
Oct 21, 2021	143.90	144.12	141.67	142.33	142.33	193,600
Oct 20, 2021	144.99	144.99	143.66	144.19	144.19	102,900
Oct 19, 2021	145.76	145.76	142.79	144.85	144.85	135,200
Oct 18, 2021	144.03	146.10	142.54	145.01	145.01	104,400
Oct 15, 2021	142.70	144.87	141.69	143.67	143.67	152,100
Oct 14, 2021	143.00	143.63	141.54	142.57	142.57	152,000
Oct 13, 2021	140.76	142.43	139.93	142.30	142.30	132,700
Oct 12, 2021	140.24	140.90	140.04	140.37	140.37	87,600
Oct 11, 2021	140.47	141.77	139.44	139.61	139.61	123,100
Oct 08, 2021	140.76	141.68	139.85	140.84	140.84	130,300
Oct 07, 2021	139.34	141.30	138.18	140.38	140.38	147,700
Oct 06, 2021	137.63	138.53	135.73	138.42	138.42	93,200
Oct 05, 2021	138.40	139.93	136.84	138.25	138.25	130,200
Oct 04, 2021	135.78	138.20	135.20	137.88	137.88	151,500
Oct 01, 2021	135.91	137.56	134.24	135.50	135.50	143,200
Sep 30, 2021	135.87	136.66	134.64	134.70	134.70	177,200
Sep 29, 2021	133.51	135.87	132.78	135.71	135.71	123,500
Sep 28, 2021	134.57	135.32	132.42	133.13	133.13	140,900
Sep 27, 2021	133.61	136.38	132.64	135.38	135.38	160,200
Sep 24, 2021	134.20	135.16	134.06	134.13	134.13	67,700
Sep 23, 2021	133.65	136.36	133.65	134.61	134.61	134,200
Sep 22, 2021	133.67	134.88	133.03	133.33	133.33	153,100
Sep 21, 2021	134.27	134.85	131.50	133.58	133.58	290,100
Sep 20, 2021	134.54	135.88	132.97	133.91	133.91	87,300
Sep 17, 2021	136.36	138.46	135.43	135.72	135.72	487,100
Sep 16, 2021	135.77	137.46	134.76	136.58	136.58	292,600
Sep 15, 2021	133.80	137.09	133.46	135.47	135.47	209,700
Sep 14, 2021	135.22	135.31	133.45	133.76	133.76	143,500
Sep 13, 2021	135.26	135.59	133.03	134.45	134.45	154,300
Sep 10, 2021	137.62	137.70	134.83	134.93	134.93	106,000
Sep 09, 2021	137.49	138.18	136.18	137.34	137.34	142,200
Sep 08, 2021	136.50	137.93	135.96	137.33	137.33	492,700
Sep 07, 2021	138.55	139.00	136.68	136.79	136.79	113,500
Sep 03, 2021	138.21	139.62	137.46	139.00	139.00	196,900
Sep 02, 2021	141.12	141.12	137.90	138.79	138.79	106,200
Sep 01, 2021	139.72	140.72	138.33	140.59	140.59	206,900
Aug 31, 2021	141.43	141.47	139.17	139.71	139.71	211,200
Aug 30, 2021	139.70	141.40	139.70	140.95	140.95	114,800
Aug 27, 2021	140.61	140.84	139.25	139.51	139.51	205,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,567.60-9.51(-0.21%)

Dow 3035,316.87-51.60(-0.15%)

Nasdaq14,432.25-74.64(-0.51%)

Russell 20002,076.46-19.76(-0.94%)

Crude Oil87.25+1.82(+2.13%)

Gold1,840.40+28.00(+1.54%)

FTI Consulting, Inc. (FCN)

S&P 500
4,567.60
-9.51(-0.21%)

Dow 30
35,316.87
-51.60(-0.15%)

Nasdaq
14,432.25
-74.64(-0.51%)

Russell 2000
2,076.46
-19.76(-0.94%)

Crude Oil
87.25
+1.82(+2.13%)

Gold
1,840.40
+28.00(+1.54%)