Home

FTI Consulting, Inc. Common Stock (FCN)

161.27
-2.85 (-1.74%)
NYSE · Last Trade: Apr 2nd, 9:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FTI Consulting, Inc. Common Stock (FCN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025160.90162.99157.52161.27549,532161.27
4/01/2025163.28165.19162.69164.12290,785164.12
3/31/2025161.70165.43161.07164.08336,498164.08
3/28/2025162.97163.47161.39162.07224,087162.07
3/27/2025162.77164.71161.84163.36357,655163.36
3/26/2025162.00163.71160.93162.36245,234162.36
3/25/2025160.86162.79160.15161.29267,933161.29
3/24/2025161.28163.75159.95160.90452,639160.90
3/21/2025160.71161.07158.88160.541,379,410160.54
3/20/2025164.88164.88161.11161.90281,548161.90
3/19/2025166.87167.70163.38165.02215,344165.02
3/18/2025163.18166.90162.44166.59341,933166.59
3/17/2025162.66164.70162.66163.65276,306163.65
3/14/2025161.50164.52161.35162.70412,151162.70
3/13/2025159.81161.99158.92161.63321,176161.63
3/12/2025163.95163.95160.00160.63337,928160.63
3/11/2025166.16167.90162.47163.19476,258163.19
3/10/2025168.14169.90166.36166.36466,015166.36
3/07/2025167.82173.50167.82169.56373,849169.56
3/06/2025169.70170.03167.68168.75451,311168.75
3/05/2025168.93172.01167.40169.81485,317169.81
3/04/2025164.29171.48164.03169.70446,327169.70
3/03/2025165.60167.69164.48164.76357,700164.76
2/28/2025164.98165.75162.53165.60267,224165.60
2/27/2025162.89165.78162.72164.84434,187164.84
2/26/2025162.59166.44162.59164.07456,701164.07
2/25/2025164.40167.18164.03164.20554,066164.20
2/24/2025165.64167.26161.79166.03640,884166.03
2/21/2025163.01167.29161.24164.69797,670164.69
2/20/2025183.70183.70161.57162.99843,393162.99
2/19/2025188.00190.69187.62190.16384,188190.16
2/18/2025186.82190.39186.82188.39195,392188.39
2/14/2025192.44192.44187.21187.61191,048187.61
2/13/2025192.79195.00190.23191.41111,778191.41
2/12/2025192.16194.33191.21191.87122,742191.87
2/11/2025193.74194.26191.99193.09121,417193.09
2/10/2025195.08196.50193.66194.20176,535194.20
2/07/2025194.22195.61193.00193.99125,115193.99
2/06/2025194.36195.74193.24193.4098,032193.40
2/05/2025195.09197.28193.47194.76146,394194.76
2/04/2025193.99194.66192.76193.58163,699193.58
2/03/2025194.38195.70189.79194.08304,997194.08
1/31/2025197.96198.65194.82195.35196,627195.35
1/30/2025196.93199.63196.13198.75134,289198.75
1/29/2025196.98198.21193.84195.2794,646195.27
1/28/2025196.49204.69195.30197.33453,476197.33
1/27/2025192.62197.37191.97196.99154,400196.99
1/24/2025191.92192.28190.00191.22153,076191.22
1/23/2025193.60194.03190.00191.79208,235191.79
1/22/2025195.14195.44192.00193.10411,687193.10
1/21/2025191.90195.31190.53195.23595,340195.23
1/17/2025194.38194.94190.31190.53273,539190.53
1/16/2025192.33194.50192.33193.69128,333193.69
1/15/2025196.43196.44190.90193.04226,411193.04
1/14/2025194.70197.54194.68197.01195,340197.01
1/13/2025191.06195.00191.06194.95130,144194.95
1/10/2025192.89195.05192.15192.78208,385192.78
1/08/2025192.51194.32191.23194.17148,915194.17
1/07/2025191.34197.18189.66193.49257,863193.49
1/06/2025191.00193.36189.33190.19172,794190.19
1/03/2025190.07192.64190.00191.5989,264191.59