Skip to main content

Fti Consulting (NY: FCN )

195.08 -5.66 (-2.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 200.53 201.13 194.96 195.08 174,204 -5.66(-2.82%)
Oct 30, 2024 200.50 204.27 199.71 200.74 357,293 -0.39(-0.19%)
Oct 29, 2024 198.30 202.45 198.03 201.13 394,653 +2.84(+1.43%)
Oct 28, 2024 199.88 200.82 195.03 198.29 413,271 -0.80(-0.40%)
Oct 25, 2024 201.10 202.33 197.15 199.09 454,150 -2.29(-1.14%)
Oct 24, 2024 211.96 213.06 196.52 201.38 858,115 -28.12(-12.25%)
Oct 23, 2024 228.08 231.47 228.05 229.50 200,463 +0.07(+0.03%)
Oct 22, 2024 225.61 230.28 225.61 229.43 195,546 +2.74(+1.21%)
Oct 21, 2024 228.18 231.25 225.20 226.69 156,113 -1.74(-0.76%)
Oct 18, 2024 229.71 230.19 228.04 228.43 94,437 -1.28(-0.56%)
Oct 17, 2024 231.42 231.65 229.43 229.71 113,942 -1.29(-0.56%)
Oct 16, 2024 227.28 231.65 226.74 231.00 139,830 +4.14(+1.82%)
Oct 15, 2024 224.75 228.22 224.69 226.86 179,953 +2.99(+1.34%)
Oct 14, 2024 224.03 224.73 223.31 223.87 58,661 +0.38(+0.17%)
Oct 11, 2024 222.86 224.06 222.21 223.49 91,654 +1.71(+0.77%)
Oct 10, 2024 223.10 223.10 221.10 221.78 112,841 -2.55(-1.14%)
Oct 09, 2024 223.06 227.69 222.62 224.33 92,479 +1.86(+0.84%)
Oct 08, 2024 223.79 225.26 221.50 222.47 118,212 +0.03(+0.01%)
Oct 07, 2024 225.10 226.75 221.53 222.44 176,237 -2.96(-1.31%)
Oct 04, 2024 226.34 228.03 224.84 225.40 155,412 +0.34(+0.15%)
Oct 03, 2024 226.88 226.88 224.29 225.06 121,184 -0.87(-0.39%)
Oct 02, 2024 228.58 229.95 225.72 225.93 142,807 -2.88(-1.26%)
Oct 01, 2024 227.61 229.81 225.44 228.81 104,152 +1.25(+0.55%)
Sep 30, 2024 225.38 227.56 224.25 227.56 181,781 +2.26(+1.00%)
Sep 27, 2024 226.59 228.30 224.68 225.30 114,016 -2.07(-0.91%)
Sep 26, 2024 228.31 228.57 225.78 227.37 96,917 -0.08(-0.04%)
Sep 25, 2024 228.86 228.86 225.90 227.45 128,787 +0.11(+0.05%)
Sep 24, 2024 228.11 228.42 226.21 227.34 102,051 -0.17(-0.07%)
Sep 23, 2024 227.88 228.97 226.56 227.51 108,973 +0.41(+0.18%)
Sep 20, 2024 224.63 227.49 222.77 227.10 243,815 +1.84(+0.82%)
Sep 19, 2024 224.64 226.10 221.62 225.26 150,985 +2.63(+1.18%)
Sep 18, 2024 224.68 227.09 222.24 222.63 95,679 -1.49(-0.66%)
Sep 17, 2024 225.31 226.06 221.95 224.12 116,324 +0.28(+0.13%)
Sep 16, 2024 222.99 226.95 222.65 223.84 109,492 +1.89(+0.85%)
Sep 13, 2024 221.43 222.77 220.38 221.95 86,576 +1.73(+0.79%)
Sep 12, 2024 219.70 220.78 218.93 220.22 93,596 +0.85(+0.39%)
Sep 11, 2024 217.60 221.07 214.69 219.37 154,852 +0.20(+0.09%)
Sep 10, 2024 218.35 221.14 216.94 219.17 156,428 +1.26(+0.58%)
Sep 09, 2024 218.21 218.89 216.10 217.91 105,965 +0.17(+0.08%)
Sep 06, 2024 222.43 222.43 217.35 217.74 226,692 -4.03(-1.82%)
Sep 05, 2024 222.92 223.06 219.84 221.77 99,699 -1.59(-0.71%)
Sep 04, 2024 222.24 223.84 221.80 223.36 88,552 +0.84(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.