FCN - FTI Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201992.2193.2091.6392.8192.81437,700
Jul 12, 201991.4992.2590.3891.9491.94374,700
Jul 11, 201991.0891.4089.2391.0091.00398,300
Jul 10, 201987.0092.2386.5790.6590.65692,000
Jul 09, 201984.8785.1784.6084.7084.70195,700
Jul 08, 201985.2186.1085.1985.3185.31131,300
Jul 05, 201984.6285.3384.2485.2185.2164,800
Jul 03, 201985.1785.3784.8485.0485.0486,800
Jul 02, 201984.0285.4184.0284.8484.84135,400
Jul 01, 201984.6185.1183.8684.2884.28186,800
Jun 28, 201984.1684.1983.2883.8483.84468,000
Jun 27, 201981.8184.0181.8184.0084.00223,300
Jun 26, 201984.6484.8181.8081.8181.81219,300
Jun 25, 201984.0784.7983.4584.4284.42267,000
Jun 24, 201984.6185.1084.0684.1584.15213,400
Jun 21, 201984.2485.0183.9784.4784.47316,800
Jun 20, 201985.6285.8584.7184.9184.91380,600
Jun 19, 201983.8085.2883.6584.9984.99154,800
Jun 18, 201984.4484.9683.9384.0484.04196,200
Jun 17, 201984.1984.5683.7083.9283.92164,600
Jun 14, 201984.2384.8083.6783.7783.77123,000
Jun 13, 201984.6084.8383.4484.2484.24172,300
Jun 12, 201984.8384.8383.6484.2784.27166,900
Jun 11, 201985.2485.2483.8584.6984.69154,100
Jun 10, 201986.1486.4384.3684.8384.83107,700
Jun 07, 201986.4587.3486.0286.1786.17160,000
Jun 06, 201985.2886.4085.0786.0286.02275,800
Jun 05, 201985.4485.9084.9285.1985.19212,100
Jun 04, 201984.6385.6583.9285.4685.46250,000
Jun 03, 201983.8084.9983.6084.2484.24178,600
May 31, 201983.0583.9582.7283.9283.92234,800
May 30, 201982.6884.3682.6884.1184.11137,800
May 29, 201981.7083.4580.9582.4582.45462,500
May 28, 201981.4482.9881.4481.8881.88253,500
May 24, 201980.9482.4980.5981.3581.35320,000
May 23, 201982.0882.0879.7480.4180.41255,100
May 22, 201982.2182.9482.2182.6082.6085,200
May 21, 201982.0182.4681.4682.3382.33154,800
May 20, 201980.6882.2880.3381.5481.54113,300
May 17, 201982.0082.9081.1981.2181.21135,400
May 16, 201981.7183.1181.7182.8082.80331,300
May 15, 201980.5481.8780.0981.6181.61180,800
May 14, 201980.7281.7180.2781.0481.04119,300
May 13, 201980.8281.0480.0080.4980.49232,100
May 10, 201981.1882.3280.1682.2382.23201,900
May 09, 201981.5782.0280.5581.7081.70169,100
May 08, 201983.3583.4781.7481.9981.99203,400
May 07, 201983.8984.4482.6683.3283.32162,300
May 06, 201983.2284.9482.8884.5184.51189,300
May 03, 201984.8385.6583.5884.6184.61188,000
May 02, 201983.3385.1783.3084.7684.76311,300
May 01, 201985.0085.0083.1383.3383.33378,200
Apr 30, 201985.9386.4184.3484.9884.98371,400
Apr 29, 201984.9386.4884.9385.7285.72525,200
Apr 26, 201984.3185.8283.2585.2585.25374,200
Apr 25, 201980.8284.5179.5083.6383.63806,900
Apr 24, 201978.9179.4778.5578.8578.85445,800
Apr 23, 201978.6179.4978.3679.0079.00221,600
Apr 22, 201978.7879.5078.3478.5978.59164,100
Apr 18, 201979.6880.1078.5978.9278.92278,700
Apr 17, 201980.8380.9979.4279.7579.75352,500
Apr 16, 201980.7981.5880.0880.4880.48368,900
Apr 15, 201979.1480.8379.1480.5280.52406,000
Apr 12, 201978.9279.6478.7579.1179.11248,600
Apr 11, 201978.1378.6777.6078.3378.33213,600
Apr 10, 201977.0078.3377.0077.7977.79266,100
Apr 09, 201977.1277.4176.1576.7376.73377,200
Apr 08, 201977.7778.1777.1977.4577.45130,000
Apr 05, 201978.5378.7577.7978.0678.06411,300
Apr 04, 201978.5879.0178.0078.4178.41146,300
Apr 03, 201978.3279.3677.9878.5678.56583,400
Apr 02, 201977.8778.0377.1677.7377.73201,500
Apr 01, 201977.2177.9776.9577.8777.87193,300
Mar 29, 201977.6878.0876.6576.8276.82229,900
Mar 28, 201975.9477.3375.9477.1677.16152,700
Mar 27, 201975.6376.3474.7575.7775.77158,200
Mar 26, 201974.3776.6974.3575.7675.76249,900
Mar 25, 201973.5574.4672.9473.7973.79331,700
Mar 22, 201974.4474.6972.9773.6173.61300,300
Mar 21, 201974.3175.3874.3174.7774.77175,800
Mar 20, 201974.6275.5174.0374.3674.36410,200
Mar 19, 201975.8176.0674.6974.8974.89209,600
Mar 18, 201973.5175.7973.5175.6775.67242,200
Mar 15, 201974.3475.0873.3773.6373.63516,200
Mar 14, 201974.0574.4273.1474.0974.09245,900
Mar 13, 201973.9374.8173.6673.8173.81250,200
Mar 12, 201973.6973.9873.1673.8573.85223,700
Mar 11, 201974.0174.1773.4273.7773.77464,800
Mar 08, 201974.3574.4273.6073.8173.81269,500
Mar 07, 201974.6075.1373.7974.8274.82447,200
Mar 06, 201975.4976.3874.6574.9074.90430,900
Mar 05, 201974.0475.7273.5975.7075.70531,600
Mar 04, 201975.2675.3672.0573.0173.01524,300
Mar 01, 201974.3375.6574.2275.3075.30335,500
Feb 28, 201974.6075.4073.2174.1674.16327,800
Feb 27, 201974.3175.3172.0674.8774.87442,500
Feb 26, 201971.0076.3469.0675.0375.03790,900
Feb 25, 201969.4769.6867.8568.1468.14620,100
Feb 22, 201969.1869.3968.2768.8068.80282,500
Feb 21, 201968.4869.7468.0468.8868.88448,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...