Skip to main content

Fti Consulting (NY: FCN )

195.08 -5.66 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 37.55 37.65 37.08 37.16 326,739 -0.36(-0.96%)
May 23, 2011 37.82 37.82 37.45 37.52 294,573 -0.67(-1.75%)
May 20, 2011 38.22 38.30 37.87 38.19 238,631 -0.06(-0.16%)
May 19, 2011 37.87 38.35 37.72 38.25 458,587 +0.43(+1.14%)
May 18, 2011 37.51 37.92 37.37 37.82 224,554 +0.28(+0.75%)
May 17, 2011 37.37 37.72 37.30 37.54 317,367 +0.05(+0.13%)
May 16, 2011 37.48 37.83 37.42 37.49 603,289 -0.11(-0.29%)
May 13, 2011 37.86 37.98 37.34 37.60 326,983 -0.21(-0.56%)
May 12, 2011 37.27 37.86 36.91 37.81 980,633 +0.43(+1.15%)
May 11, 2011 37.82 37.86 37.36 37.38 569,529 -0.46(-1.22%)
May 10, 2011 37.61 38.03 37.59 37.84 848,513 +0.35(+0.93%)
May 09, 2011 37.17 37.56 36.95 37.49 397,128 +0.26(+0.70%)
May 06, 2011 37.76 37.78 37.13 37.23 467,136 -0.27(-0.72%)
May 05, 2011 38.62 38.65 36.67 37.50 1,165,877 -1.04(-2.70%)
May 04, 2011 39.80 40.82 38.24 38.54 1,581,294 -1.94(-4.79%)
May 03, 2011 40.27 40.66 40.22 40.48 689,987 +0.15(+0.37%)
May 02, 2011 40.31 40.37 40.28 40.33 375,620 +0.43(+1.08%)
Apr 29, 2011 39.78 40.37 39.60 39.90 1,594,235 +0.09(+0.23%)
Apr 28, 2011 38.77 39.97 38.70 39.81 985,504 +0.93(+2.39%)
Apr 27, 2011 38.59 38.94 38.59 38.88 323,020 +0.23(+0.60%)
Apr 26, 2011 38.24 38.67 38.17 38.65 399,609 +0.37(+0.97%)
Apr 25, 2011 38.00 38.47 38.00 38.28 272,478 +0.22(+0.58%)
Apr 21, 2011 38.21 38.39 38.00 38.06 207,861 -0.12(-0.31%)
Apr 20, 2011 37.53 38.33 37.53 38.18 345,410 +0.93(+2.50%)
Apr 19, 2011 37.68 37.79 37.09 37.25 414,652 -0.33(-0.88%)
Apr 18, 2011 38.10 38.10 37.49 37.58 414,191 -0.72(-1.88%)
Apr 15, 2011 38.54 38.55 38.13 38.30 364,771 -0.15(-0.39%)
Apr 14, 2011 38.50 38.81 38.44 38.45 761,902 -0.15(-0.39%)
Apr 13, 2011 38.71 39.04 38.55 38.60 1,200,168 -0.10(-0.26%)
Apr 12, 2011 38.68 39.04 38.51 38.70 318,626 -0.25(-0.64%)
Apr 11, 2011 39.29 39.36 38.79 38.95 326,738 -0.40(-1.02%)
Apr 08, 2011 39.26 39.63 39.20 39.35 380,180 +0.13(+0.33%)
Apr 07, 2011 39.11 39.40 38.96 39.22 402,787 +0.01(+0.03%)
Apr 06, 2011 39.01 39.42 39.00 39.21 285,773 +0.23(+0.59%)
Apr 05, 2011 38.97 39.12 38.71 38.98 475,493 -0.01(-0.03%)
Apr 04, 2011 38.89 39.12 38.65 38.99 415,890 +0.19(+0.49%)
Apr 01, 2011 38.43 39.03 38.28 38.80 390,649 +0.47(+1.23%)
Mar 31, 2011 37.67 38.41 37.63 38.33 378,561 +0.62(+1.64%)
Mar 30, 2011 37.27 37.95 37.21 37.71 483,805 +0.61(+1.64%)
Mar 29, 2011 36.90 37.19 36.57 37.10 606,235 +0.28(+0.76%)
Mar 28, 2011 37.29 37.34 36.73 36.82 672,426 -0.46(-1.23%)
Mar 25, 2011 37.44 37.53 37.04 37.28 275,261 -0.01(-0.03%)
Mar 24, 2011 37.27 37.57 37.06 37.29 267,165 +0.07(+0.19%)
Mar 23, 2011 36.70 37.33 36.62 37.22 394,340 +0.31(+0.84%)
Mar 22, 2011 36.69 37.10 36.56 36.91 363,392 +0.18(+0.49%)
Mar 21, 2011 36.63 36.77 36.56 36.73 556,722 +0.65(+1.80%)
Mar 18, 2011 35.90 36.25 35.86 36.08 700,648 +0.37(+1.04%)
Mar 17, 2011 35.50 35.84 35.30 35.71 457,749 +0.47(+1.33%)
Mar 16, 2011 35.16 35.91 35.16 35.24 678,734 -0.24(-0.68%)
Mar 15, 2011 35.41 36.14 35.35 35.48 511,399 -0.66(-1.83%)
Mar 14, 2011 35.90 36.33 35.65 36.14 429,897 +0.10(+0.28%)
Mar 11, 2011 35.60 36.14 35.40 36.04 330,462 +0.33(+0.92%)
Mar 10, 2011 36.24 36.29 35.68 35.71 451,966 -0.60(-1.65%)
Mar 09, 2011 35.56 36.42 35.36 36.31 802,288 +0.57(+1.59%)
Mar 08, 2011 35.05 35.81 34.92 35.74 803,518 +0.74(+2.11%)
Mar 07, 2011 34.74 35.04 34.74 35.00 1,295,922 +0.20(+0.57%)
Mar 04, 2011 34.90 35.02 34.40 34.80 821,628 +0.06(+0.17%)
Mar 03, 2011 34.23 35.23 34.23 34.74 1,564,660 +1.25(+3.73%)
Mar 02, 2011 33.32 33.82 33.27 33.49 648,182 +0.09(+0.27%)
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.