FCN - FTI Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201741.4041.7541.1141.5141.51213,000
Nov 16, 201740.9641.7940.8841.6141.61522,400
Nov 15, 201740.4840.8940.2940.6740.67432,600
Nov 14, 201741.0041.2440.4440.6040.60470,500
Nov 13, 201742.0142.0141.1141.1841.18552,100
Nov 10, 201742.2842.5941.9242.2042.20390,800
Nov 09, 201741.8742.3541.3642.2242.22324,900
Nov 08, 201741.0942.1740.8241.9841.98336,200
Nov 07, 201741.4641.5040.8941.1941.19739,700
Nov 06, 201741.4641.6241.1041.3041.30506,900
Nov 03, 201742.3442.3541.4341.4541.45438,700
Nov 02, 201741.7842.4940.7542.2842.28518,400
Nov 01, 201742.8042.9841.8842.1142.11460,900
Oct 31, 201742.0043.1341.8142.7542.75529,200
Oct 30, 201742.5042.7641.8341.9041.90573,100
Oct 27, 201741.0842.5840.5942.4042.401,189,400
Oct 26, 201737.3241.7537.2741.0041.00983,700
Oct 25, 201736.6836.7836.2336.5436.54262,400
Oct 24, 201736.7037.0636.6436.7036.70182,900
Oct 23, 201736.9036.9736.3336.6036.60161,600
Oct 20, 201736.9337.0036.6636.8436.84196,000
Oct 19, 201736.7136.8336.3136.7036.70155,600
Oct 18, 201736.4536.8836.4536.8336.83200,100
Oct 17, 201736.5036.6536.1736.2836.28139,800
Oct 16, 201736.3636.5536.2036.3836.38278,600
Oct 13, 201736.3436.4736.0336.3036.30229,900
Oct 12, 201736.4536.5036.1036.1836.18190,400
Oct 11, 201736.4936.6036.3536.5136.51244,900
Oct 10, 201736.4436.6336.3936.5036.50165,600
Oct 09, 201736.5936.7936.2136.3636.36240,500
Oct 06, 201736.6436.7536.4736.5936.59359,800
Oct 05, 201736.6437.0936.5436.6936.69208,000
Oct 04, 201736.5736.7036.2036.6536.65242,500
Oct 03, 201736.4536.8236.3236.7136.71240,000
Oct 02, 201735.6436.4335.5236.4136.41220,800
Sep 29, 201735.9135.9935.4135.4835.48392,300
Sep 28, 201736.3336.7735.7335.9035.90375,400
Sep 27, 201735.8136.4435.5836.3836.38253,300
Sep 26, 201735.4235.9435.4135.6935.69235,000
Sep 25, 201735.2235.4935.0935.4335.43222,900
Sep 22, 201735.0135.3534.9535.1935.19210,800
Sep 21, 201734.8835.1334.6735.0235.02192,800
Sep 20, 201735.0135.1934.8034.9034.90275,300
Sep 19, 201735.3135.4734.8434.9934.99324,900
Sep 18, 201734.5935.5334.4335.2935.29339,400
Sep 15, 201734.2434.5833.9334.5334.53800,200
Sep 14, 201734.3734.3934.0934.2134.21233,700
Sep 13, 201734.2734.5234.1834.4134.41267,100
Sep 12, 201734.2234.3934.1334.3034.30297,600
Sep 11, 201734.2134.4133.8834.1434.14350,700
Sep 08, 201733.6734.0833.5134.0434.04220,300
Sep 07, 201733.9034.0233.5033.8433.84426,700
Sep 06, 201733.6634.0533.5233.8433.84267,100
Sep 05, 201733.9434.2633.3333.5733.57269,800
Sep 01, 201733.9934.1233.7733.9933.99177,800
Aug 31, 201733.3234.1233.3233.9133.91355,300
Aug 30, 201733.1033.2832.9633.2533.25402,000
Aug 29, 201732.7933.1932.6933.1033.10322,200
Aug 28, 201733.2633.3432.8132.9032.90364,800
Aug 25, 201733.2833.3332.9233.2333.23443,000
Aug 24, 201733.1633.4633.1033.1633.16358,300
Aug 23, 201732.6933.4732.6533.1033.10339,500
Aug 22, 201732.5232.9332.5232.8532.85212,200
Aug 21, 201731.9232.5231.7732.4532.45345,300
Aug 18, 201732.3132.5531.9231.9331.93457,300
Aug 17, 201732.6132.8832.3732.4932.49325,500
Aug 16, 201732.8033.1032.6732.7532.75213,300
Aug 15, 201733.1833.2432.7632.7932.79227,100
Aug 14, 201733.1433.3132.8933.1133.11190,900
Aug 11, 201732.7833.5032.4832.9832.98430,000
Aug 10, 201732.9833.0832.7732.9932.99255,500
Aug 09, 201733.0133.4932.9533.0333.03538,400
Aug 08, 201732.5833.7432.4533.1833.18449,200
Aug 07, 201732.4632.8432.1832.6232.627,805,300
Aug 04, 201732.0932.4732.0232.4632.46227,100
Aug 03, 201732.1132.3731.8832.0132.01327,000
Aug 02, 201732.8132.8131.9532.1032.10363,600
Aug 01, 201732.8433.1232.6432.8932.89460,100
Jul 31, 201733.0533.1932.6732.8132.81468,900
Jul 28, 201731.9333.0731.7833.0633.06428,900
Jul 27, 201733.1833.7131.6531.9731.97602,800
Jul 26, 201733.4933.5132.9333.1233.12335,100
Jul 25, 201733.2933.7533.2033.4133.41278,500
Jul 24, 201733.4133.4132.9133.1033.10214,900
Jul 21, 201734.3134.3733.4133.4233.42241,900
Jul 20, 201733.5834.1133.4634.0434.04168,300
Jul 19, 201733.4733.8033.4333.5333.53206,800
Jul 18, 201733.6433.7033.1533.3933.39202,500
Jul 17, 201733.6133.9633.3333.7033.70142,400
Jul 14, 201733.6533.8033.4733.6033.60190,700
Jul 13, 201733.8233.8333.4733.6733.67113,300
Jul 12, 201733.6234.4233.6233.8333.83225,900
Jul 11, 201733.3133.6433.0733.5033.50276,600
Jul 10, 201733.7433.7433.2733.2833.28228,800
Jul 07, 201733.8833.9833.5333.7433.74307,300
Jul 06, 201734.1734.3833.7633.8333.83214,100
Jul 05, 201734.8434.8434.0234.2034.20191,900
Jul 03, 201735.0935.1334.3434.8434.84232,600
Jun 30, 201734.8335.3334.7934.9634.96232,500
Jun 29, 201735.0335.2634.5934.7734.77267,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...