FCN - FTI Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201867.9369.2667.7369.0069.00321,867
Oct 19, 201867.8968.4666.9867.6067.60187,600
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
Sep 21, 201874.0674.5473.0073.1273.12303,200
Sep 20, 201873.3774.2572.6674.1074.10233,300
Sep 19, 201874.5275.1973.1673.2973.29257,200
Sep 18, 201874.2475.3374.2474.5474.54235,700
Sep 17, 201875.6075.6073.6374.0774.07160,400
Sep 14, 201875.4975.7674.9575.7175.71142,900
Sep 13, 201875.5076.5775.2175.5475.54198,100
Sep 12, 201874.5775.6273.8575.4075.40211,300
Sep 11, 201874.4575.2974.3174.7174.71212,400
Sep 10, 201875.0076.7174.5274.7074.70399,600
Sep 07, 201875.1975.2774.4874.5974.59310,800
Sep 06, 201876.7177.3375.1075.2575.25288,500
Sep 05, 201876.6277.4575.4176.7576.75279,400
Sep 04, 201876.2477.5576.1876.7976.79357,800
Aug 31, 201875.9676.4174.8976.2276.22459,700
Aug 30, 201874.7776.3274.6375.9675.96353,800
Aug 29, 201875.0475.3574.5174.9374.93221,100
Aug 28, 201875.6176.0974.8875.0675.06353,900
Aug 27, 201875.0576.8475.0575.5475.54384,200
Aug 24, 201875.2775.9974.2374.9174.91320,100
Aug 23, 201876.1776.3975.1475.1975.19382,800
Aug 22, 201877.4377.6476.0276.1276.12249,200
Aug 21, 201876.8178.0476.8177.4977.49484,600
Aug 20, 201877.9878.0476.3676.4376.43338,600
Aug 17, 201877.1678.0876.6077.6477.64533,900
Aug 16, 201876.4977.2275.8777.1077.101,684,700
Aug 15, 201878.4579.1975.6476.5176.51897,800
Aug 14, 201880.3281.0080.1080.3480.34373,100
Aug 13, 201881.0081.6079.8880.0080.00431,000
Aug 10, 201880.9481.3980.5581.0381.03362,400
Aug 09, 201881.9181.9181.0181.2881.28180,500
Aug 08, 201881.3081.8580.9581.5081.50201,700
Aug 07, 201880.2181.5779.3281.1881.18333,300
Aug 06, 201879.2680.0479.1379.8579.85323,300
Aug 03, 201880.2380.2378.3179.2379.23405,100
Aug 02, 201878.4080.7178.2580.3880.38356,400
Aug 01, 201878.8478.8776.8578.7578.75523,100
Jul 31, 201877.2879.0077.1078.9678.961,114,000
Jul 30, 201875.8077.6474.1377.0377.03645,100
Jul 27, 201875.9477.9573.1375.5275.52650,800
Jul 26, 201874.4179.3974.1075.3975.391,155,500
Jul 25, 201867.3468.5067.2968.1468.14560,500
Jul 24, 201867.8468.0667.0467.4767.47194,700
Jul 23, 201866.7567.6666.3567.4267.42244,900
Jul 20, 201867.4367.8066.5466.7366.73224,900
Jul 19, 201867.5668.1766.7967.4467.44288,600
Jul 18, 201867.8567.8566.8167.4167.41308,000
Jul 17, 201867.9468.2367.7867.8367.83205,300
Jul 16, 201868.9969.2567.8467.9467.94208,200
Jul 13, 201867.9168.9967.5268.8768.87267,200
Jul 12, 201867.0468.1166.1568.0168.01295,200
Jul 11, 201867.1667.9266.9767.0067.00372,100
Jul 10, 201865.4067.5765.0367.0667.06529,800
Jul 09, 201862.9663.7262.8063.7163.71152,000
Jul 06, 201863.8064.0262.3062.8462.84233,900
Jul 05, 201862.5264.0962.2363.8063.80291,400
Jul 03, 201862.3862.6361.8562.3862.38115,600
Jul 02, 201860.1862.1660.1862.1262.12164,300
Jun 29, 201861.1261.7860.3960.4860.48263,100
Jun 28, 201860.4261.2760.1361.1461.14203,000
Jun 27, 201861.8261.8260.4960.5260.52172,100
Jun 26, 201861.4462.4461.2061.8161.81245,100
Jun 25, 201861.6361.6360.6261.3961.39252,100
Jun 22, 201862.3962.5661.5661.7161.71266,200
Jun 21, 201862.5962.5961.9162.1262.12175,900
Jun 20, 201863.1063.2162.3162.5662.56205,400
Jun 19, 201862.3663.1061.9463.0263.02247,900
Jun 18, 201862.2863.0362.1462.8862.88154,900
Jun 15, 201863.2063.3362.2062.6262.62387,900
Jun 14, 201862.4563.5062.0263.4963.49235,900
Jun 13, 201862.6162.9762.2962.4962.49221,800
Jun 12, 201863.5563.6062.0162.5062.50263,700
Jun 11, 201863.7064.4163.1663.4363.43186,500
Jun 08, 201864.2964.6863.5863.7063.70184,100
Jun 07, 201864.7264.7263.7364.2764.27241,000
Jun 06, 201864.3765.1464.3664.6564.65240,400
Jun 05, 201863.2064.4063.2064.1964.19275,300
Jun 04, 201862.8063.0962.6863.0363.03197,200
Jun 01, 201862.3463.3262.3462.5062.50240,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...