UK markets close in 1 hour 27 minutes

FTI Consulting, Inc. (FCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.05-0.92 (-0.43%)
As of 10:02AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024212.70212.95211.91212.05212.057,399
23 Apr 2024213.03214.63211.99212.97212.97147,200
22 Apr 2024212.68214.26210.97211.73211.73189,500
19 Apr 2024207.87212.68207.87211.25211.25328,300
18 Apr 2024204.74208.18204.07207.64207.64120,400
17 Apr 2024207.62209.86204.43204.46204.46138,800
16 Apr 2024206.13209.92204.30207.62207.62159,700
15 Apr 2024207.34207.34203.67205.09205.09102,400
12 Apr 2024204.43206.38204.43205.79205.79126,800
11 Apr 2024207.54207.54203.96205.29205.2993,900
10 Apr 2024205.88208.49204.91207.28207.28101,600
09 Apr 2024208.24208.87206.67207.84207.8476,100
08 Apr 2024208.09209.64206.78207.72207.72112,900
05 Apr 2024206.53209.00205.07208.09208.09139,400
04 Apr 2024208.66209.84205.29205.70205.7088,900
03 Apr 2024206.91208.89206.02207.08207.08164,700
02 Apr 2024206.87208.50205.94207.31207.31166,300
01 Apr 2024209.37209.76207.96208.12208.12106,200
28 Mar 2024209.76211.99208.80210.29210.29137,600
27 Mar 2024209.03209.77206.94209.43209.43133,600
26 Mar 2024208.40209.47207.21208.19208.19124,200
25 Mar 2024207.10210.22205.76209.19209.19215,400
22 Mar 2024206.63206.63204.56206.25206.25227,600
21 Mar 2024206.23206.64204.51206.02206.02151,700
20 Mar 2024210.85211.09203.61204.84204.84198,200
19 Mar 2024209.26212.21206.43210.30210.30226,800
18 Mar 2024205.57210.20204.60207.98207.98229,700
15 Mar 2024202.19206.49202.19205.62205.62345,900
14 Mar 2024203.37204.58201.77204.00204.00257,300
13 Mar 2024204.94205.19199.77204.05204.05256,300
12 Mar 2024203.19205.68201.60205.17205.17247,200
11 Mar 2024204.08204.43201.44204.11204.11157,400
08 Mar 2024206.05207.22203.44204.08204.08164,800
07 Mar 2024207.74208.00204.77205.92205.92202,300
06 Mar 2024208.55208.73206.21206.50206.50107,000
05 Mar 2024204.73211.02204.58207.96207.96208,800
04 Mar 2024204.00207.81203.74205.69205.69190,800
01 Mar 2024206.06207.22202.29204.39204.39283,800
29 Feb 2024214.00214.42205.71206.88206.88532,400
28 Feb 2024216.99216.99214.12214.72214.72203,200
27 Feb 2024217.99218.96215.37216.11216.11322,200
26 Feb 2024215.00220.89215.00220.00220.00355,000
23 Feb 2024222.67223.22214.82216.10216.10339,800
22 Feb 2024208.89226.93205.36221.67221.67699,600
21 Feb 2024189.26191.23189.09190.12190.12247,500
20 Feb 2024193.05193.08189.59190.34190.34177,900
16 Feb 2024191.03193.49190.40192.18192.18159,400
15 Feb 2024190.87192.77190.61190.93190.93209,000
14 Feb 2024186.52191.38186.43191.06191.06253,200
13 Feb 2024193.09193.09185.93186.50186.50259,400
12 Feb 2024193.98195.39192.94192.94192.94155,300
09 Feb 2024194.80195.58193.95195.10195.10149,600
08 Feb 2024193.46195.37192.20194.18194.1879,100
07 Feb 2024193.90194.29192.67193.92193.92114,600
06 Feb 2024192.65193.93191.92193.54193.54130,600
05 Feb 2024192.46192.95190.53192.44192.44130,200
02 Feb 2024191.40192.81189.79192.57192.57158,900
01 Feb 2024191.94193.06189.77191.43191.43248,300
31 Jan 2024196.16197.86191.55191.61191.61261,300
30 Jan 2024198.16198.58196.17196.86196.86145,300
29 Jan 2024196.83197.98194.77197.51197.51172,900
26 Jan 2024195.91197.88193.19197.25197.25247,700
25 Jan 2024198.28199.39193.67194.41194.41355,700
24 Jan 2024200.05200.05195.91198.34198.34178,800
23 Jan 2024200.83201.15198.36199.56199.56144,100
22 Jan 2024201.00202.75200.78201.00201.00204,900
19 Jan 2024204.62205.75200.15200.32200.32351,500
18 Jan 2024201.37204.57201.37204.52204.52130,200
17 Jan 2024201.15204.46200.01201.19201.19155,200
16 Jan 2024198.95202.05198.95201.34201.34115,100
12 Jan 2024198.06201.17197.00200.83200.83130,200
11 Jan 2024196.48198.32193.76197.32197.32166,600
10 Jan 2024195.26199.15194.30196.17196.17143,300
09 Jan 2024194.97198.69192.97195.19195.19229,600
08 Jan 2024195.85196.30192.81194.51194.51127,700
05 Jan 2024192.59195.17191.26194.72194.72276,000
04 Jan 2024194.59196.05192.96193.06193.06180,700
03 Jan 2024197.42198.32193.68194.25194.25191,000
02 Jan 2024198.17199.00196.26196.90196.90238,700
29 Dec 2023199.65201.58195.30199.15199.15177,000
28 Dec 2023199.41200.81198.28199.38199.3899,400
27 Dec 2023199.63202.98199.63200.11200.11169,900
26 Dec 2023199.89200.16198.50199.33199.33128,900
22 Dec 2023198.58201.72198.55200.41200.41174,400
21 Dec 2023198.29199.00195.37198.75198.75220,900
20 Dec 2023199.55202.01197.83198.05198.05402,900
19 Dec 2023201.70203.94200.71200.90200.90260,400
18 Dec 2023200.78204.00200.51203.64203.64240,400
15 Dec 2023205.67208.97199.35199.70199.701,103,000
14 Dec 2023221.41221.78206.31206.50206.50751,700
13 Dec 2023221.35223.91220.46221.30221.30344,300
12 Dec 2023222.37223.68220.44221.88221.88153,400
11 Dec 2023222.08222.86219.91221.98221.98178,900
08 Dec 2023222.40223.20218.56222.12222.12163,300
07 Dec 2023221.19223.18221.19222.00222.00177,400
06 Dec 2023224.58226.37221.76222.28222.28164,100
05 Dec 2023230.53230.53223.80224.52224.52218,100
04 Dec 2023223.13232.15222.67231.00231.00335,200
01 Dec 2023219.58221.88219.51221.35221.35163,500
30 Nov 2023218.41220.62217.48220.46220.46287,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...