FCN - FTI Consulting, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201864.1664.2263.1064.1064.1032,807
Dec 07, 201867.2667.5563.9564.2064.20267,500
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...