FTI Consulting, Inc. (FCN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 213.16 | 212.97 | 211.67 | 212.19 | 212.19 | 10,810 |
| 25 June 2024 | 211.78 | 214.44 | 210.09 | 214.32 | 214.32 | 173,900 |
| 24 June 2024 | 211.00 | 212.92 | 210.42 | 210.48 | 210.48 | 169,900 |
| 21 June 2024 | 207.61 | 210.22 | 206.46 | 209.91 | 209.91 | 197,700 |
| 20 June 2024 | 208.47 | 209.76 | 206.69 | 206.97 | 206.97 | 115,800 |
| 18 June 2024 | 209.75 | 210.00 | 207.80 | 208.16 | 208.16 | 117,600 |
| 17 June 2024 | 206.81 | 209.63 | 206.72 | 209.59 | 209.59 | 126,600 |
| 14 June 2024 | 206.75 | 208.49 | 206.40 | 207.25 | 207.25 | 127,600 |
| 13 June 2024 | 211.53 | 211.53 | 207.26 | 208.25 | 208.25 | 96,500 |
| 12 June 2024 | 212.94 | 213.85 | 209.27 | 211.00 | 211.00 | 109,300 |
| 11 June 2024 | 211.15 | 212.03 | 209.56 | 211.21 | 211.21 | 117,600 |
| 10 June 2024 | 215.22 | 215.82 | 212.40 | 212.42 | 212.42 | 127,200 |
| 07 June 2024 | 218.40 | 219.64 | 217.09 | 217.14 | 217.14 | 72,100 |
| 06 June 2024 | 218.28 | 219.21 | 217.32 | 217.99 | 217.99 | 71,700 |
| 05 June 2024 | 218.31 | 218.65 | 216.41 | 218.22 | 218.22 | 100,800 |
| 04 June 2024 | 216.65 | 219.57 | 216.34 | 218.52 | 218.52 | 199,400 |
| 03 June 2024 | 215.23 | 217.59 | 213.49 | 217.09 | 217.09 | 162,300 |
| 31 May 2024 | 213.81 | 215.24 | 211.65 | 214.80 | 214.80 | 172,300 |
| 30 May 2024 | 211.76 | 215.08 | 211.76 | 213.40 | 213.40 | 105,900 |
| 29 May 2024 | 214.62 | 215.60 | 212.51 | 212.52 | 212.52 | 111,200 |
| 28 May 2024 | 221.00 | 221.63 | 215.84 | 216.20 | 216.20 | 203,500 |
| 24 May 2024 | 219.56 | 221.41 | 217.57 | 220.78 | 220.78 | 140,900 |
| 23 May 2024 | 224.93 | 224.93 | 218.41 | 218.83 | 218.83 | 130,500 |
| 22 May 2024 | 223.58 | 224.17 | 220.84 | 224.15 | 224.15 | 123,200 |
| 21 May 2024 | 224.43 | 225.29 | 221.58 | 223.14 | 223.14 | 117,300 |
| 20 May 2024 | 224.18 | 227.43 | 223.92 | 224.80 | 224.80 | 137,200 |
| 17 May 2024 | 222.33 | 224.53 | 220.73 | 223.10 | 223.10 | 145,600 |
| 16 May 2024 | 223.69 | 223.89 | 221.22 | 221.84 | 221.84 | 126,400 |
| 15 May 2024 | 221.71 | 224.19 | 221.58 | 224.16 | 224.16 | 172,500 |
| 14 May 2024 | 223.49 | 223.84 | 219.62 | 220.85 | 220.85 | 162,200 |
| 13 May 2024 | 222.60 | 223.71 | 221.73 | 222.79 | 222.79 | 211,400 |
| 10 May 2024 | 218.80 | 222.32 | 218.08 | 221.78 | 221.78 | 189,800 |
| 09 May 2024 | 219.00 | 219.54 | 217.89 | 218.36 | 218.36 | 168,200 |
| 08 May 2024 | 221.00 | 221.00 | 218.75 | 219.24 | 219.24 | 89,900 |
| 07 May 2024 | 220.11 | 223.39 | 220.11 | 221.14 | 221.14 | 196,300 |
| 06 May 2024 | 216.13 | 221.38 | 216.13 | 220.17 | 220.17 | 151,900 |
| 03 May 2024 | 215.47 | 216.65 | 213.25 | 215.14 | 215.14 | 169,700 |
| 02 May 2024 | 212.54 | 215.38 | 211.46 | 215.25 | 215.25 | 181,900 |
| 01 May 2024 | 213.50 | 214.37 | 211.63 | 212.54 | 212.54 | 255,700 |
| 30 Apr 2024 | 213.50 | 217.71 | 213.50 | 213.83 | 213.83 | 347,700 |
| 29 Apr 2024 | 212.69 | 214.20 | 211.26 | 213.50 | 213.50 | 241,600 |
| 26 Apr 2024 | 212.87 | 218.80 | 211.14 | 211.36 | 211.36 | 388,100 |
| 25 Apr 2024 | 220.00 | 228.41 | 211.24 | 215.31 | 215.31 | 535,400 |
| 24 Apr 2024 | 212.70 | 214.25 | 211.91 | 213.74 | 213.74 | 214,900 |
| 23 Apr 2024 | 213.03 | 214.63 | 211.99 | 212.97 | 212.97 | 147,200 |
| 22 Apr 2024 | 212.68 | 214.26 | 210.97 | 211.73 | 211.73 | 189,500 |
| 19 Apr 2024 | 207.87 | 212.68 | 207.87 | 211.25 | 211.25 | 328,300 |
| 18 Apr 2024 | 204.74 | 208.18 | 204.07 | 207.64 | 207.64 | 120,400 |
| 17 Apr 2024 | 207.62 | 209.86 | 204.43 | 204.46 | 204.46 | 138,800 |
| 16 Apr 2024 | 206.13 | 209.92 | 204.30 | 207.62 | 207.62 | 159,700 |
| 15 Apr 2024 | 207.34 | 207.34 | 203.67 | 205.09 | 205.09 | 102,400 |
| 12 Apr 2024 | 204.43 | 206.38 | 204.43 | 205.79 | 205.79 | 126,800 |
| 11 Apr 2024 | 207.54 | 207.54 | 203.96 | 205.29 | 205.29 | 93,900 |
| 10 Apr 2024 | 205.88 | 208.49 | 204.91 | 207.28 | 207.28 | 101,600 |
| 09 Apr 2024 | 208.24 | 208.87 | 206.67 | 207.84 | 207.84 | 76,100 |
| 08 Apr 2024 | 208.09 | 209.64 | 206.78 | 207.72 | 207.72 | 112,900 |
| 05 Apr 2024 | 206.53 | 209.00 | 205.07 | 208.09 | 208.09 | 139,400 |
| 04 Apr 2024 | 208.66 | 209.84 | 205.29 | 205.70 | 205.70 | 88,900 |
| 03 Apr 2024 | 206.91 | 208.89 | 206.02 | 207.08 | 207.08 | 164,700 |
| 02 Apr 2024 | 206.87 | 208.50 | 205.94 | 207.31 | 207.31 | 166,300 |
| 01 Apr 2024 | 209.37 | 209.76 | 207.96 | 208.12 | 208.12 | 106,200 |
| 28 Mar 2024 | 209.76 | 211.99 | 208.80 | 210.29 | 210.29 | 137,600 |
| 27 Mar 2024 | 209.03 | 209.77 | 206.94 | 209.43 | 209.43 | 133,600 |
| 26 Mar 2024 | 208.40 | 209.47 | 207.21 | 208.19 | 208.19 | 124,200 |
| 25 Mar 2024 | 207.10 | 210.22 | 205.76 | 209.19 | 209.19 | 215,400 |
| 22 Mar 2024 | 206.63 | 206.63 | 204.56 | 206.25 | 206.25 | 227,600 |
| 21 Mar 2024 | 206.23 | 206.64 | 204.51 | 206.02 | 206.02 | 151,700 |
| 20 Mar 2024 | 210.85 | 211.09 | 203.61 | 204.84 | 204.84 | 198,200 |
| 19 Mar 2024 | 209.26 | 212.21 | 206.43 | 210.30 | 210.30 | 226,800 |
| 18 Mar 2024 | 205.57 | 210.20 | 204.60 | 207.98 | 207.98 | 229,700 |
| 15 Mar 2024 | 202.19 | 206.49 | 202.19 | 205.62 | 205.62 | 345,900 |
| 14 Mar 2024 | 203.37 | 204.58 | 201.77 | 204.00 | 204.00 | 257,300 |
| 13 Mar 2024 | 204.94 | 205.19 | 199.77 | 204.05 | 204.05 | 256,300 |
| 12 Mar 2024 | 203.19 | 205.68 | 201.60 | 205.17 | 205.17 | 247,200 |
| 11 Mar 2024 | 204.08 | 204.43 | 201.44 | 204.11 | 204.11 | 157,400 |
| 08 Mar 2024 | 206.05 | 207.22 | 203.44 | 204.08 | 204.08 | 164,800 |
| 07 Mar 2024 | 207.74 | 208.00 | 204.77 | 205.92 | 205.92 | 202,300 |
| 06 Mar 2024 | 208.55 | 208.73 | 206.21 | 206.50 | 206.50 | 107,000 |
| 05 Mar 2024 | 204.73 | 211.02 | 204.58 | 207.96 | 207.96 | 208,800 |
| 04 Mar 2024 | 204.00 | 207.81 | 203.74 | 205.69 | 205.69 | 190,800 |
| 01 Mar 2024 | 206.06 | 207.22 | 202.29 | 204.39 | 204.39 | 283,800 |
| 29 Feb 2024 | 214.00 | 214.42 | 205.71 | 206.88 | 206.88 | 532,400 |
| 28 Feb 2024 | 216.99 | 216.99 | 214.12 | 214.72 | 214.72 | 203,200 |
| 27 Feb 2024 | 217.99 | 218.96 | 215.37 | 216.11 | 216.11 | 322,200 |
| 26 Feb 2024 | 215.00 | 220.89 | 215.00 | 220.00 | 220.00 | 355,000 |
| 23 Feb 2024 | 222.67 | 223.22 | 214.82 | 216.10 | 216.10 | 339,800 |
| 22 Feb 2024 | 208.89 | 226.93 | 205.36 | 221.67 | 221.67 | 699,600 |
| 21 Feb 2024 | 189.26 | 191.23 | 189.09 | 190.12 | 190.12 | 247,500 |
| 20 Feb 2024 | 193.05 | 193.08 | 189.59 | 190.34 | 190.34 | 177,900 |
| 16 Feb 2024 | 191.03 | 193.49 | 190.40 | 192.18 | 192.18 | 159,400 |
| 15 Feb 2024 | 190.87 | 192.77 | 190.61 | 190.93 | 190.93 | 209,000 |
| 14 Feb 2024 | 186.52 | 191.38 | 186.43 | 191.06 | 191.06 | 253,200 |
| 13 Feb 2024 | 193.09 | 193.09 | 185.93 | 186.50 | 186.50 | 259,400 |
| 12 Feb 2024 | 193.98 | 195.39 | 192.94 | 192.94 | 192.94 | 155,300 |
| 09 Feb 2024 | 194.80 | 195.58 | 193.95 | 195.10 | 195.10 | 149,600 |
| 08 Feb 2024 | 193.46 | 195.37 | 192.20 | 194.18 | 194.18 | 79,100 |
| 07 Feb 2024 | 193.90 | 194.29 | 192.67 | 193.92 | 193.92 | 114,600 |
| 06 Feb 2024 | 192.65 | 193.93 | 191.92 | 193.54 | 193.54 | 130,600 |
| 05 Feb 2024 | 192.46 | 192.95 | 190.53 | 192.44 | 192.44 | 130,200 |
| 02 Feb 2024 | 191.40 | 192.81 | 189.79 | 192.57 | 192.57 | 158,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.