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 31, 2013 37.74 38.43 37.68 37.99 238,990 +0.07(+0.18%)
May 30, 2013 37.43 37.93 37.24 37.92 333,265 +0.67(+1.80%)
May 29, 2013 37.02 37.34 36.90 37.25 142,117 +0.07(+0.19%)
May 28, 2013 37.24 37.60 37.01 37.18 237,270 +0.44(+1.20%)
May 24, 2013 36.12 36.77 35.80 36.74 100,215 +0.49(+1.35%)
May 23, 2013 36.07 36.40 35.81 36.25 310,203 -0.19(-0.52%)
May 22, 2013 38.10 38.14 36.19 36.44 359,461 -1.56(-4.11%)
May 21, 2013 38.13 38.47 37.91 38.00 162,465 -0.17(-0.45%)
May 20, 2013 38.02 39.04 37.96 38.17 436,001 +0.11(+0.29%)
May 17, 2013 37.45 38.10 37.28 38.06 289,758 +0.93(+2.50%)
May 16, 2013 36.44 37.36 36.18 37.13 357,600 +0.65(+1.78%)
May 15, 2013 35.90 36.75 35.59 36.48 207,293 +1.29(+3.67%)
May 13, 2013 35.21 35.26 34.79 35.19 189,712 -0.05(-0.14%)
May 10, 2013 35.10 35.36 34.83 35.24 276,518 +0.26(+0.74%)
May 09, 2013 35.15 35.54 34.55 34.98 237,115 -0.07(-0.20%)
May 08, 2013 34.14 35.25 34.10 35.05 386,008 +0.89(+2.61%)
May 07, 2013 33.32 34.23 33.32 34.16 324,457 +0.81(+2.43%)
May 06, 2013 33.28 33.52 33.16 33.35 147,019 +0.17(+0.51%)
May 03, 2013 32.37 33.50 32.07 33.18 203,753 +1.11(+3.46%)
May 02, 2013 31.87 32.21 31.56 32.07 118,666 +0.43(+1.36%)
May 01, 2013 33.06 33.12 31.61 31.64 315,265 -1.48(-4.47%)
Apr 30, 2013 32.64 33.16 32.64 33.12 217,404 +0.53(+1.63%)
Apr 29, 2013 32.44 32.71 32.19 32.59 131,523 +0.24(+0.74%)
Apr 26, 2013 32.42 32.46 32.28 32.35 178,310 -0.06(-0.19%)
Apr 25, 2013 32.30 32.60 32.11 32.41 187,479 +0.24(+0.75%)
Apr 24, 2013 31.98 32.34 31.75 32.17 141,786 +0.08(+0.25%)
Apr 23, 2013 31.95 32.28 31.75 32.09 154,350 +0.41(+1.29%)
Apr 22, 2013 31.47 32.02 30.93 31.68 179,438 +0.28(+0.89%)
Apr 19, 2013 31.19 31.52 30.69 31.40 214,697 +0.20(+0.64%)
Apr 18, 2013 31.42 31.60 30.91 31.20 195,262 -0.19(-0.61%)
Apr 17, 2013 31.83 31.92 30.93 31.39 281,769 -0.69(-2.15%)
Apr 16, 2013 31.73 32.22 31.32 32.08 284,995 +0.58(+1.84%)
Apr 15, 2013 32.54 32.78 31.00 31.50 620,128 -1.43(-4.34%)
Apr 12, 2013 33.44 33.50 32.82 32.93 212,752 -0.67(-1.99%)
Apr 11, 2013 33.52 33.74 33.36 33.60 150,885 +0.11(+0.33%)
Apr 10, 2013 33.13 33.76 32.88 33.49 293,670 +0.43(+1.30%)
Apr 09, 2013 35.11 35.11 32.62 33.06 873,120 -2.48(-6.98%)
Apr 08, 2013 35.12 35.55 34.99 35.54 205,331 +0.54(+1.54%)
Apr 05, 2013 35.30 35.41 34.84 35.00 291,465 -0.64(-1.80%)
Apr 04, 2013 36.10 36.29 35.49 35.64 206,560 -0.33(-0.92%)
Apr 03, 2013 36.79 36.92 35.92 35.97 203,959 -0.74(-2.02%)
Apr 02, 2013 36.97 37.55 36.62 36.71 165,817 -0.35(-0.94%)
Apr 01, 2013 37.62 37.75 36.86 37.06 260,586 -0.60(-1.59%)
Mar 28, 2013 37.92 37.96 37.49 37.66 270,340 -0.15(-0.40%)
Mar 27, 2013 37.75 37.87 37.57 37.81 266,443 -0.04(-0.11%)
Mar 26, 2013 37.00 37.87 36.98 37.85 322,198 +0.89(+2.41%)
Mar 25, 2013 36.96 37.15 36.76 36.96 141,855 +0.12(+0.33%)
Mar 22, 2013 36.81 36.91 36.70 36.84 198,463 +0.15(+0.41%)
Mar 21, 2013 36.40 36.77 36.15 36.69 376,863 +0.05(+0.14%)
Mar 20, 2013 35.98 36.74 35.96 36.64 281,525 +0.68(+1.89%)
Mar 19, 2013 36.06 36.26 35.56 35.96 383,029 -0.36(-0.99%)
Mar 18, 2013 35.50 36.50 35.42 36.32 338,228 +0.45(+1.25%)
Mar 15, 2013 35.34 35.91 35.15 35.87 473,687 +0.52(+1.47%)
Mar 14, 2013 34.49 35.42 34.37 35.35 320,776 +0.84(+2.43%)
Mar 13, 2013 34.42 34.74 34.42 34.51 200,538 +0.04(+0.12%)
Mar 12, 2013 34.47 34.69 34.36 34.47 225,309 -0.04(-0.12%)
Mar 11, 2013 34.43 34.66 34.20 34.51 259,199 -0.11(-0.32%)
Mar 08, 2013 34.34 34.63 33.92 34.62 289,926 +0.50(+1.47%)
Mar 07, 2013 33.69 34.13 33.56 34.12 292,784 +0.43(+1.28%)
Mar 06, 2013 33.91 34.15 33.67 33.69 263,971 -0.15(-0.44%)
Mar 05, 2013 33.46 33.96 33.40 33.84 324,013 +0.57(+1.71%)
Mar 04, 2013 33.81 34.00 33.02 33.27 378,678 -0.46(-1.36%)
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.