Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FTI Consulting, Inc. (FCN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
151.41+1.45 (+0.97%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021149.42149.95146.34146.52146.5299,200
Nov 24, 2021153.88154.83149.58149.78149.78160,700
Nov 23, 2021153.32154.16151.88154.09154.09111,100
Nov 22, 2021152.10154.69151.77153.82153.82215,300
Nov 19, 2021151.70153.85151.25152.14152.14223,500
Nov 18, 2021149.90152.71148.34151.41151.41218,500
Nov 17, 2021147.91149.97145.94149.96149.96337,600
Nov 16, 2021146.94149.21146.47148.00148.00243,900
Nov 15, 2021146.68147.58145.20147.01147.01220,800
Nov 12, 2021146.20147.76145.91146.51146.51196,300
Nov 11, 2021143.72145.47142.67145.36145.36286,500
Nov 10, 2021142.62143.66141.06143.11143.11153,400
Nov 09, 2021143.77144.63142.60142.79142.79151,000
Nov 08, 2021145.16145.16142.18143.19143.19142,300
Nov 05, 2021148.21148.50144.36144.43144.43104,200
Nov 04, 2021147.47149.86147.12147.29147.29164,000
Nov 03, 2021146.53147.15144.58146.97146.97139,300
Nov 02, 2021147.05148.33146.00146.71146.71200,900
Nov 01, 2021144.05147.11143.51147.11147.11244,000
Oct 29, 2021143.77145.14141.61143.92143.92317,100
Oct 28, 2021145.48149.20142.63144.10144.10328,300
Oct 27, 2021145.80146.62141.89142.43142.43163,300
Oct 26, 2021144.46146.18142.48145.98145.98149,700
Oct 25, 2021142.93144.87141.15144.47144.47240,500
Oct 22, 2021142.96143.46142.35142.50142.50121,500
Oct 21, 2021143.90144.12141.67142.33142.33193,600
Oct 20, 2021144.99144.99143.66144.19144.19102,900
Oct 19, 2021145.76145.76142.79144.85144.85135,200
Oct 18, 2021144.03146.10142.54145.01145.01104,400
Oct 15, 2021142.70144.87141.69143.67143.67152,100
Oct 14, 2021143.00143.63141.54142.57142.57152,000
Oct 13, 2021140.76142.43139.93142.30142.30132,700
Oct 12, 2021140.24140.90140.04140.37140.3787,600
Oct 11, 2021140.47141.77139.44139.61139.61123,100
Oct 08, 2021140.76141.68139.85140.84140.84130,300
Oct 07, 2021139.34141.30138.18140.38140.38147,700
Oct 06, 2021137.63138.53135.73138.42138.4293,200
Oct 05, 2021138.40139.93136.84138.25138.25130,200
Oct 04, 2021135.78138.20135.20137.88137.88151,500
Oct 01, 2021135.91137.56134.24135.50135.50143,200
Sep 30, 2021135.87136.66134.64134.70134.70177,200
Sep 29, 2021133.51135.87132.78135.71135.71123,500
Sep 28, 2021134.57135.32132.42133.13133.13140,900
Sep 27, 2021133.61136.38132.64135.38135.38160,200
Sep 24, 2021134.20135.16134.06134.13134.1367,700
Sep 23, 2021133.65136.36133.65134.61134.61134,200
Sep 22, 2021133.67134.88133.03133.33133.33153,100
Sep 21, 2021134.27134.85131.50133.58133.58290,100
Sep 20, 2021134.54135.88132.97133.91133.9187,300
Sep 17, 2021136.36138.46135.43135.72135.72487,100
Sep 16, 2021135.77137.46134.76136.58136.58292,600
Sep 15, 2021133.80137.09133.46135.47135.47209,700
Sep 14, 2021135.22135.31133.45133.76133.76143,500
Sep 13, 2021135.26135.59133.03134.45134.45154,300
Sep 10, 2021137.62137.70134.83134.93134.93106,000
Sep 09, 2021137.49138.18136.18137.34137.34142,200
Sep 08, 2021136.50137.93135.96137.33137.33492,700
Sep 07, 2021138.55139.00136.68136.79136.79113,500
Sep 03, 2021138.21139.62137.46139.00139.00196,900
Sep 02, 2021141.12141.12137.90138.79138.79106,200
Sep 01, 2021139.72140.72138.33140.59140.59206,900
Aug 31, 2021141.43141.47139.17139.71139.71211,200
Aug 30, 2021139.70141.40139.70140.95140.95114,800
Aug 27, 2021140.61140.84139.25139.51139.51205,600
Aug 26, 2021143.05144.04140.22140.78140.78132,900
Aug 25, 2021142.66143.71141.74143.12143.12397,100
Aug 24, 2021141.31143.19141.31142.32142.32147,100
Aug 23, 2021143.02143.32140.04141.61141.61282,000
Aug 20, 2021144.75145.48142.99143.08143.08156,300
Aug 19, 2021142.63145.29142.24144.88144.88431,900
Aug 18, 2021145.56145.88143.49143.52143.52354,200
Aug 17, 2021144.72145.75144.10145.49145.49143,200
Aug 16, 2021143.34144.90142.39144.45144.45105,600
Aug 13, 2021144.60144.69143.32143.76143.76220,200
Aug 12, 2021144.28144.77143.54144.56144.56207,600
Aug 11, 2021143.48144.75142.49144.54144.54156,500
Aug 10, 2021143.51144.28142.24142.72142.72252,900
Aug 09, 2021143.92144.78142.42143.47143.47174,200
Aug 06, 2021144.25144.76142.73144.43144.43150,300
Aug 05, 2021145.28145.42143.64144.15144.15160,300
Aug 04, 2021144.71145.22142.37144.45144.45227,400
Aug 03, 2021144.19146.76143.81145.23145.23201,300
Aug 02, 2021146.13146.73143.60143.75143.75228,900
Jul 30, 2021142.75146.62142.70145.70145.70291,800
Jul 29, 2021140.70143.16139.87142.75142.75273,900
Jul 28, 2021138.40140.77138.06140.30140.30296,800
Jul 27, 2021138.32139.17136.74138.38138.38268,300
Jul 26, 2021138.19138.81137.54138.05138.05178,600
Jul 23, 2021135.43138.01135.00137.90137.90243,300
Jul 22, 2021136.36136.80134.70134.90134.90351,500
Jul 21, 2021137.13137.29135.82136.04136.04189,100
Jul 20, 2021135.78137.93135.11136.76136.76257,900
Jul 19, 2021134.08135.58133.14135.57135.57258,300
Jul 16, 2021134.52135.00133.67134.65134.65179,800
Jul 15, 2021134.95135.39134.21134.32134.32283,600
Jul 14, 2021135.82136.72134.85135.68135.68113,000
Jul 13, 2021135.17136.37133.97135.48135.48285,800
Jul 12, 2021136.39136.55134.80135.74135.74323,900
Jul 09, 2021137.16137.85135.35136.41136.41180,300
Jul 08, 2021136.75137.93136.45136.68136.68183,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement