FCN - FTI Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201971.5271.5269.9570.2070.20588,300
Feb 14, 201970.0771.6270.0370.9070.90257,700
Feb 13, 201969.8971.1069.8970.2670.26193,200
Feb 12, 201969.7269.9869.4069.6169.61147,100
Feb 11, 201968.5369.2068.1969.1869.18205,500
Feb 08, 201968.2368.7268.1668.4068.40130,500
Feb 07, 201967.6268.5867.2268.4368.43131,000
Feb 06, 201968.3968.5667.6868.2068.20239,400
Feb 05, 201968.5369.2468.4168.5768.57224,200
Feb 04, 201968.1268.6767.9168.2568.25181,600
Feb 01, 201968.4969.3867.1367.8667.86241,900
Jan 31, 201967.7068.4167.3268.3268.32437,900
Jan 30, 201967.1668.2366.3167.8467.84162,100
Jan 29, 201966.4167.4065.4766.6466.64208,500
Jan 28, 201967.5568.1865.9466.2366.23169,700
Jan 25, 201968.0968.5467.5667.9467.94146,700
Jan 24, 201967.2767.7666.8367.7567.75156,900
Jan 23, 201967.4268.2467.0367.1567.15236,900
Jan 22, 201968.0268.9067.0467.3667.36294,400
Jan 18, 201968.8969.3668.0868.4068.40204,500
Jan 17, 201966.9668.6466.9668.6268.62263,400
Jan 16, 201968.1368.8066.9067.2067.20468,100
Jan 15, 201967.3068.1366.7467.8967.89216,900
Jan 14, 201967.2068.0166.5567.0467.04223,800
Jan 11, 201967.1468.6167.1467.8567.85255,400
Jan 10, 201967.7868.5367.1067.6567.65349,000
Jan 09, 201966.3468.1065.9167.9767.97382,800
Jan 08, 201965.7566.1964.3866.1266.12345,600
Jan 07, 201965.2765.6564.5465.0465.04247,900
Jan 04, 201964.9066.3064.4965.2265.22417,000
Jan 03, 201965.1265.3463.8363.9163.91227,500
Jan 02, 201965.5866.4464.9165.6965.69378,100
Dec 31, 201864.4166.6464.4066.6466.64361,800
Dec 28, 201863.1864.5362.8364.0664.06365,000
Dec 27, 201861.0462.9660.2462.9162.91425,400
Dec 26, 201859.5161.8059.2361.7661.76189,100
Dec 24, 201859.6760.2959.0659.3159.31184,500
Dec 21, 201861.0361.7659.8960.0460.04916,500
Dec 20, 201860.4061.8060.1761.0061.00315,600
Dec 19, 201861.3462.6160.2160.5960.59315,000
Dec 18, 201860.6461.9360.6461.1861.18229,100
Dec 17, 201861.1661.9359.8960.2260.22333,500
Dec 14, 201862.2163.0960.9761.1961.19218,900
Dec 13, 201863.4163.7862.4062.6262.62365,500
Dec 12, 201863.6964.1063.0063.0963.09228,600
Dec 11, 201863.8563.8562.0562.8062.80453,200
Dec 10, 201864.1664.2262.4462.9362.93349,300
Dec 07, 201867.2667.5563.9564.2064.20275,500
Dec 06, 201865.8867.6465.6467.3467.34373,800
Dec 04, 201869.7470.8166.6766.9666.96312,500
Dec 03, 201871.1071.3169.1569.7769.77462,100
Nov 30, 201868.8170.7568.8170.2570.25435,500
Nov 29, 201870.2870.7568.8869.0369.03286,600
Nov 28, 201868.8470.7768.0570.6170.61515,900
Nov 27, 201867.6268.7667.6268.6568.65172,300
Nov 26, 201867.3868.0666.9467.8167.81264,600
Nov 23, 201866.2767.1366.0366.6366.6387,000
Nov 21, 201866.8267.8565.7866.8766.87175,000
Nov 20, 201867.9967.9965.9266.5666.56220,800
Nov 19, 201868.6169.0167.5168.6768.67395,100
Nov 16, 201867.4568.8167.4568.5668.56443,400
Nov 15, 201865.8168.0565.2567.9567.95359,000
Nov 14, 201867.4967.4965.5566.0366.03298,800
Nov 13, 201867.7268.1566.6667.0167.01256,100
Nov 12, 201868.7068.9367.3167.3967.39202,000
Nov 09, 201868.1169.9167.6468.9568.95402,400
Nov 08, 201868.0069.3267.8668.3268.32547,200
Nov 07, 201867.4468.3267.2068.0168.01339,300
Nov 06, 201866.7567.6866.2167.1167.11390,800
Nov 05, 201867.6368.0565.8866.7966.79400,600
Nov 02, 201866.8068.9966.5567.3067.30431,100
Nov 01, 201869.5069.9866.1366.5866.58469,900
Oct 31, 201871.0671.7569.0569.1169.11522,100
Oct 30, 201868.7070.7968.3870.2570.25316,100
Oct 29, 201869.8170.6967.5268.5868.58691,500
Oct 26, 201873.3973.5568.8269.1269.12667,400
Oct 25, 201868.9476.2868.9374.0074.001,468,000
Oct 24, 201869.0770.3066.5166.5966.59760,300
Oct 23, 201868.1069.6367.1269.2969.29727,600
Oct 22, 201867.9369.2667.7369.0069.00357,400
Oct 19, 201867.8968.4666.9867.6067.60204,500
Oct 18, 201868.5269.1167.2667.9167.91224,800
Oct 17, 201869.5069.5068.0668.6468.64157,700
Oct 16, 201868.6669.3367.8669.2669.26312,600
Oct 15, 201868.1868.8767.7267.9967.99360,000
Oct 12, 201868.6469.3967.3968.3268.32246,200
Oct 11, 201869.1370.4867.5067.6867.68423,600
Oct 10, 201871.5771.9369.0569.1369.13354,600
Oct 09, 201871.2273.5571.2271.5971.59416,700
Oct 08, 201871.6971.9370.0071.5471.54249,300
Oct 05, 201872.1772.5270.9271.9271.92296,200
Oct 04, 201872.1072.4671.2772.3372.33290,800
Oct 03, 201872.8373.0872.2272.2572.25245,800
Oct 02, 201872.6973.1072.0072.4772.47154,000
Oct 01, 201873.4573.9072.3572.6972.69211,000
Sep 28, 201872.5773.7272.2973.1973.19391,200
Sep 27, 201873.3373.9972.3872.3972.39221,900
Sep 26, 201872.9974.5572.6273.1473.14297,500
Sep 25, 201872.6473.0672.4872.6472.64240,600
Sep 24, 201873.1273.1271.9872.5672.56182,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...