Advertisement
U.S. markets closed
Advertisement

FTI Consulting, Inc. (FCN)

NYSE - NYSE Delayed Price. Currency in USD
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
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2023223.13232.15222.67231.00231.00332,348
Dec 01, 2023219.58221.88219.51221.35221.35163,500
Nov 30, 2023218.41220.62217.48220.46220.46287,900
Nov 29, 2023218.34219.08215.81217.85217.85230,800
Nov 28, 2023220.85221.67217.59217.64217.64138,100
Nov 27, 2023221.12222.09218.36221.09221.09343,800
Nov 24, 2023221.00222.02219.63221.76221.7653,900
Nov 22, 2023222.43223.18221.19221.47221.47130,300
Nov 21, 2023222.39223.48220.26221.16221.16115,900
Nov 20, 2023218.41223.57217.86222.25222.25246,100
Nov 17, 2023221.19221.19217.53219.09219.09474,400
Nov 16, 2023218.79220.79217.47219.91219.91223,100
Nov 15, 2023222.19223.01218.08218.79218.79279,000
Nov 14, 2023221.75222.76219.98222.52222.52258,700
Nov 13, 2023220.70222.20219.33221.54221.54120,700
Nov 10, 2023216.51221.67216.51220.88220.88148,600
Nov 09, 2023216.80219.37214.33216.27216.27157,400
Nov 08, 2023216.31216.79213.86216.22216.22234,100
Nov 07, 2023216.90217.19214.34216.40216.40141,800
Nov 06, 2023216.16216.93215.32216.71216.71115,300
Nov 03, 2023215.37215.37211.83215.00215.00162,000
Nov 02, 2023216.80217.85211.37213.56213.56240,200
Nov 01, 2023212.50218.33210.86217.80217.80307,600
Oct 31, 2023215.40216.00210.75212.26212.26278,600
Oct 30, 2023215.92215.92211.14214.65214.65262,100
Oct 27, 2023217.66218.00212.80215.95215.95363,600
Oct 26, 2023194.66216.63193.03216.38216.38709,100
Oct 25, 2023184.79185.51182.67183.93183.93295,900
Oct 24, 2023184.33185.20181.25184.58184.58188,500
Oct 23, 2023185.76186.61184.00184.04184.04133,800
Oct 20, 2023190.19191.05186.01186.20186.20161,700
Oct 19, 2023190.75191.41187.64189.69189.69224,700
Oct 18, 2023189.54190.77186.69190.60190.60306,100
Oct 17, 2023188.82191.83188.04189.08189.08185,800
Oct 16, 2023190.45192.95188.35189.00189.00172,900
Oct 13, 2023187.64190.18185.64189.66189.66151,600
Oct 12, 2023188.25190.06185.49187.41187.41155,500
Oct 11, 2023189.31189.72186.38188.46188.46195,500
Oct 10, 2023190.90193.52188.83189.63189.63186,100
Oct 09, 2023189.86192.38186.93191.22191.22166,800
Oct 06, 2023187.60189.87186.99189.78189.78165,100
Oct 05, 2023184.42191.30183.02187.86187.86397,300
Oct 04, 2023179.19185.60179.19184.64184.64262,100
Oct 03, 2023177.00180.98177.00178.55178.55221,300
Oct 02, 2023178.46180.16177.18177.78177.78180,800
Sep 29, 2023182.33182.36177.54178.41178.41171,400
Sep 28, 2023181.10183.79180.39182.08182.08145,500
Sep 27, 2023176.09180.73176.09180.34180.34168,700
Sep 26, 2023177.76179.35175.03176.56176.56151,000
Sep 25, 2023177.95178.38176.62177.35177.35126,800
Sep 22, 2023179.94181.50178.02178.19178.19111,000
Sep 21, 2023181.82182.07179.81180.32180.3294,900
Sep 20, 2023181.80184.59181.45182.45182.4597,900
Sep 19, 2023185.17185.98181.88181.90181.90204,500
Sep 18, 2023184.57187.18183.61186.48186.48109,000
Sep 15, 2023183.94186.01183.42184.68184.68481,700
Sep 14, 2023180.34184.50178.83183.96183.96165,600
Sep 13, 2023179.83180.96178.20180.27180.27141,200
Sep 12, 2023179.57179.57177.52179.20179.2096,400
Sep 11, 2023175.44179.58174.75179.09179.09167,800
Sep 08, 2023178.20179.12174.94175.66175.66175,800
Sep 07, 2023177.61179.64175.56177.56177.56277,700
Sep 06, 2023178.00182.07176.89177.96177.96182,100
Sep 05, 2023182.23182.61176.34178.35178.35277,400
Sep 01, 2023186.02187.42181.89183.32183.32279,500
Aug 31, 2023188.04190.24185.71185.82185.82171,600
Aug 30, 2023190.11191.49187.30188.11188.11150,700
Aug 29, 2023187.89191.00187.13190.62190.62153,000
Aug 28, 2023187.42188.87186.96187.89187.89124,600
Aug 25, 2023186.43188.30184.87187.34187.34121,800
Aug 24, 2023182.75186.11176.52185.55185.55135,800
Aug 23, 2023183.35184.05181.87184.00184.00201,800
Aug 22, 2023184.36184.55181.38183.08183.08177,000
Aug 21, 2023183.62185.81182.44184.18184.18139,100
Aug 18, 2023184.23186.32183.09183.77183.77181,900
Aug 17, 2023190.87192.21184.49184.80184.80159,700
Aug 16, 2023192.67193.97184.27191.21191.21234,700
Aug 15, 2023190.24192.99190.24192.43192.43257,200
Aug 14, 2023187.17191.00187.17190.19190.19294,600
Aug 11, 2023183.44189.75183.44187.31187.31273,700
Aug 10, 2023182.04183.75180.28183.47183.47224,100
Aug 09, 2023182.00182.25179.55181.42181.42388,200
Aug 08, 2023184.82184.91181.07181.49181.49400,200
Aug 07, 2023184.66187.79184.36184.85184.85239,000
Aug 04, 2023183.47186.65183.10184.31184.31290,400
Aug 03, 2023183.91185.44181.19182.96182.96389,300
Aug 02, 2023179.14185.20177.90184.58184.58389,400
Aug 01, 2023174.70179.16174.70178.99178.99347,800
Jul 31, 2023176.39176.82173.83175.16175.16536,000
Jul 28, 2023175.53180.95172.69176.76176.76515,600
Jul 27, 2023191.90193.29171.81176.30176.301,113,200
Jul 26, 2023193.99197.21193.05196.35196.35403,600
Jul 25, 2023192.28194.49191.14193.99193.99357,900
Jul 24, 2023195.30195.98192.61193.14193.14319,500
Jul 21, 2023197.46199.21194.33194.67194.67215,500
Jul 20, 2023201.18201.90196.36196.65196.65290,900
Jul 19, 2023201.19202.46198.67200.41200.41612,900
Jul 18, 2023197.41201.12197.41200.42200.42197,800
Jul 17, 2023198.05199.27197.10197.44197.44195,700
Jul 14, 2023194.71197.79194.71197.47197.47252,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...