FCN - FTI Consulting, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201982.2182.8882.3982.7582.7513,116
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
Feb 20, 201969.7469.8868.2168.2568.25278,400
Feb 19, 201969.9070.4768.6869.5969.59419,300
Feb 15, 201971.5271.5269.9570.2070.20591,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...