Advertisement
Advertisement
U.S. markets close in 4 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

FTI Consulting, Inc. (FCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
151.62+1.57 (+1.05%)
As of 11:43AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022150.83151.66148.94151.62151.6288,524
Jan 18, 2022149.91151.44147.90150.05150.05172,200
Jan 14, 2022149.18151.38149.18151.30151.3094,900
Jan 13, 2022151.44154.09149.27150.21150.21107,400
Jan 12, 2022151.20153.66148.82151.32151.32142,400
Jan 11, 2022151.42151.71148.34151.65151.65165,500
Jan 10, 2022147.67149.59146.46148.95148.95115,100
Jan 07, 2022155.11155.80148.56148.61148.61154,000
Jan 06, 2022154.39157.86153.89154.90154.90211,200
Jan 05, 2022154.91157.54154.17154.24154.24243,800
Jan 04, 2022154.17156.94154.17155.26155.26172,000
Jan 03, 2022154.25154.45151.74154.00154.00153,700
Dec 31, 2021154.00154.14152.61153.42153.4270,900
Dec 30, 2021155.34155.82153.84153.91153.91118,400
Dec 29, 2021154.02155.77153.33155.03155.03120,800
Dec 28, 2021153.80154.67152.43153.31153.31247,200
Dec 27, 2021151.46153.80151.32153.78153.78131,800
Dec 23, 2021151.16152.12149.88150.80150.8094,900
Dec 22, 2021148.14150.69147.53150.40150.40111,700
Dec 21, 2021146.19148.96146.19148.29148.29165,400
Dec 20, 2021145.19146.23143.87145.79145.79130,300
Dec 17, 2021146.69147.15143.42146.63146.63500,500
Dec 16, 2021143.64146.58142.50146.34146.34193,100
Dec 15, 2021145.11145.93142.11143.39143.39168,400
Dec 14, 2021146.13146.61145.26145.78145.78174,900
Dec 13, 2021144.39146.80144.39146.40146.40144,800
Dec 10, 2021146.58147.10144.57145.02145.0297,700
Dec 09, 2021146.63148.20144.59146.16146.16127,500
Dec 08, 2021146.19147.47145.86147.08147.0888,600
Dec 07, 2021146.30147.97145.40146.27146.27108,000
Dec 06, 2021146.14147.35144.87145.92145.92117,000
Dec 03, 2021146.17146.17143.62145.13145.13134,400
Dec 02, 2021142.86146.53142.51145.79145.79108,300
Dec 01, 2021146.89147.34142.42142.55142.55257,600
Nov 30, 2021146.86148.26145.58146.09146.09202,800
Nov 29, 2021147.47148.91144.92147.11147.11137,900
Nov 26, 2021149.42149.95146.34146.52146.5299,200
Nov 24, 2021153.88154.83149.58149.78149.78160,700
Nov 23, 2021153.32154.16151.88154.09154.09111,100
Nov 22, 2021152.10154.69151.77153.82153.82215,300
Nov 19, 2021151.70153.85151.25152.14152.14223,500
Nov 18, 2021149.90152.71148.34151.41151.41218,500
Nov 17, 2021147.91149.97145.94149.96149.96337,600
Nov 16, 2021146.94149.21146.47148.00148.00243,900
Nov 15, 2021146.68147.58145.20147.01147.01220,800
Nov 12, 2021146.20147.76145.91146.51146.51196,300
Nov 11, 2021143.72145.47142.67145.36145.36286,500
Nov 10, 2021142.62143.66141.06143.11143.11153,400
Nov 09, 2021143.77144.63142.60142.79142.79151,000
Nov 08, 2021145.16145.16142.18143.19143.19142,300
Nov 05, 2021148.21148.50144.36144.43144.43104,200
Nov 04, 2021147.47149.86147.12147.29147.29164,000
Nov 03, 2021146.53147.15144.58146.97146.97139,300
Nov 02, 2021147.05148.33146.00146.71146.71200,900
Nov 01, 2021144.05147.11143.51147.11147.11244,000
Oct 29, 2021143.77145.14141.61143.92143.92317,100
Oct 28, 2021145.48149.20142.63144.10144.10328,300
Oct 27, 2021145.80146.62141.89142.43142.43163,300
Oct 26, 2021144.46146.18142.48145.98145.98149,700
Oct 25, 2021142.93144.87141.15144.47144.47240,500
Oct 22, 2021142.96143.46142.35142.50142.50121,500
Oct 21, 2021143.90144.12141.67142.33142.33193,600
Oct 20, 2021144.99144.99143.66144.19144.19102,900
Oct 19, 2021145.76145.76142.79144.85144.85135,200
Oct 18, 2021144.03146.10142.54145.01145.01104,400
Oct 15, 2021142.70144.87141.69143.67143.67152,100
Oct 14, 2021143.00143.63141.54142.57142.57152,000
Oct 13, 2021140.76142.43139.93142.30142.30132,700
Oct 12, 2021140.24140.90140.04140.37140.3787,600
Oct 11, 2021140.47141.77139.44139.61139.61123,100
Oct 08, 2021140.76141.68139.85140.84140.84130,300
Oct 07, 2021139.34141.30138.18140.38140.38147,700
Oct 06, 2021137.63138.53135.73138.42138.4293,200
Oct 05, 2021138.40139.93136.84138.25138.25130,200
Oct 04, 2021135.78138.20135.20137.88137.88151,500
Oct 01, 2021135.91137.56134.24135.50135.50143,200
Sep 30, 2021135.87136.66134.64134.70134.70177,200
Sep 29, 2021133.51135.87132.78135.71135.71123,500
Sep 28, 2021134.57135.32132.42133.13133.13140,900
Sep 27, 2021133.61136.38132.64135.38135.38160,200
Sep 24, 2021134.20135.16134.06134.13134.1367,700
Sep 23, 2021133.65136.36133.65134.61134.61134,200
Sep 22, 2021133.67134.88133.03133.33133.33153,100
Sep 21, 2021134.27134.85131.50133.58133.58290,100
Sep 20, 2021134.54135.88132.97133.91133.9187,300
Sep 17, 2021136.36138.46135.43135.72135.72487,100
Sep 16, 2021135.77137.46134.76136.58136.58292,600
Sep 15, 2021133.80137.09133.46135.47135.47209,700
Sep 14, 2021135.22135.31133.45133.76133.76143,500
Sep 13, 2021135.26135.59133.03134.45134.45154,300
Sep 10, 2021137.62137.70134.83134.93134.93106,000
Sep 09, 2021137.49138.18136.18137.34137.34142,200
Sep 08, 2021136.50137.93135.96137.33137.33492,700
Sep 07, 2021138.55139.00136.68136.79136.79113,500
Sep 03, 2021138.21139.62137.46139.00139.00196,900
Sep 02, 2021141.12141.12137.90138.79138.79106,200
Sep 01, 2021139.72140.72138.33140.59140.59206,900
Aug 31, 2021141.43141.47139.17139.71139.71211,200
Aug 30, 2021139.70141.40139.70140.95140.95114,800
Aug 27, 2021140.61140.84139.25139.51139.51205,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement