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, 2018 63.19 63.40 61.96 61.99 243,412 -1.08(-1.71%)
May 30, 2018 62.98 63.57 62.91 63.07 395,100 +0.46(+0.73%)
May 29, 2018 61.77 62.75 61.56 62.61 247,976 +0.36(+0.58%)
May 25, 2018 62.25 62.25 62.25 0 +0.28(+0.45%)
May 24, 2018 61.10 62.07 60.78 61.97 231,108 +0.62(+1.01%)
May 23, 2018 60.45 61.39 59.64 61.35 242,395 +0.42(+0.69%)
May 22, 2018 61.62 61.93 60.91 60.93 206,502 -0.56(-0.91%)
May 21, 2018 60.66 61.68 60.48 61.49 271,425 +0.74(+1.22%)
May 18, 2018 60.80 61.39 60.65 60.75 318,739 +0.19(+0.31%)
May 17, 2018 59.88 60.58 59.88 60.56 213,658 +0.42(+0.70%)
May 16, 2018 60.09 60.94 59.85 60.14 466,209 +0.25(+0.42%)
May 15, 2018 59.14 60.22 59.14 59.89 323,218 +0.44(+0.74%)
May 14, 2018 60.05 60.05 59.24 59.45 268,701 -0.55(-0.92%)
May 11, 2018 60.00 60.20 59.62 60.00 225,351 -0.21(-0.35%)
May 10, 2018 59.68 60.40 59.49 60.21 287,109 +0.55(+0.92%)
May 09, 2018 59.28 59.80 58.72 59.66 314,181 +0.62(+1.05%)
May 08, 2018 58.73 59.22 58.61 59.04 232,219 +0.65(+1.11%)
May 07, 2018 57.71 58.94 57.65 58.39 338,905 +0.88(+1.53%)
May 04, 2018 57.27 57.83 56.87 57.51 354,319 -0.09(-0.16%)
May 03, 2018 57.13 57.74 56.75 57.60 275,313 +0.22(+0.38%)
May 02, 2018 58.57 58.92 57.09 57.38 804,312 -1.44(-2.45%)
May 01, 2018 58.40 58.96 57.81 58.82 553,645 +0.42(+0.72%)
Apr 30, 2018 55.90 58.78 55.90 58.40 969,101 +2.82(+5.07%)
Apr 27, 2018 56.97 57.17 54.40 55.58 442,979 -1.08(-1.91%)
Apr 26, 2018 55.00 56.94 53.68 56.66 1,112,233 +5.56(+10.88%)
Apr 25, 2018 50.58 51.29 50.10 51.10 418,858 +0.52(+1.03%)
Apr 24, 2018 50.93 51.48 50.43 50.58 302,972 -0.07(-0.14%)
Apr 23, 2018 50.86 51.10 50.43 50.65 155,435 -0.20(-0.39%)
Apr 20, 2018 50.82 51.23 50.70 50.85 342,400 -0.15(-0.29%)
Apr 19, 2018 51.20 51.56 50.78 51.00 272,712 -0.12(-0.23%)
Apr 18, 2018 51.21 51.43 50.95 51.12 565,506 +0.07(+0.14%)
Apr 17, 2018 50.96 51.32 50.68 51.05 492,090 +0.41(+0.81%)
Apr 16, 2018 50.51 50.77 49.38 50.64 410,383 +0.44(+0.88%)
Apr 13, 2018 50.35 50.58 50.00 50.20 350,629 -0.09(-0.18%)
Apr 12, 2018 50.54 50.80 49.95 50.29 202,787 -0.04(-0.08%)
Apr 11, 2018 50.46 50.65 49.76 50.33 282,865 -0.37(-0.73%)
Apr 10, 2018 49.70 50.76 49.46 50.70 455,183 +1.49(+3.03%)
Apr 09, 2018 49.69 49.69 48.87 49.21 307,662 -0.08(-0.16%)
Apr 06, 2018 49.41 49.57 48.75 49.29 263,192 -0.40(-0.80%)
Apr 05, 2018 49.70 49.73 49.17 49.69 156,593 +0.43(+0.87%)
Apr 04, 2018 48.42 49.48 48.25 49.26 103,464 +0.24(+0.49%)
Apr 03, 2018 48.60 49.17 48.12 49.02 158,821 +0.68(+1.41%)
Apr 02, 2018 48.27 48.58 47.66 48.34 310,347 -0.07(-0.14%)
Mar 29, 2018 48.41 48.41 48.41 0 +0.35(+0.73%)
Mar 28, 2018 47.89 48.31 47.55 48.06 174,533 +0.31(+0.65%)
Mar 27, 2018 48.07 48.41 47.46 47.75 425,587 -0.18(-0.38%)
Mar 26, 2018 47.60 48.05 46.86 47.93 585,329 +1.15(+2.46%)
Mar 23, 2018 47.45 47.66 46.66 46.78 245,357 -0.62(-1.31%)
Mar 22, 2018 47.82 48.77 47.39 47.40 190,208 -0.86(-1.78%)
Mar 21, 2018 48.10 48.73 47.76 48.26 112,600 -0.02(-0.04%)
Mar 20, 2018 48.37 49.06 47.85 48.28 128,695 +0.00(+0.00%)
Mar 19, 2018 48.32 48.41 47.73 48.28 131,442 +0.03(+0.06%)
Mar 16, 2018 48.37 48.47 47.99 48.25 399,576 -0.02(-0.04%)
Mar 15, 2018 48.25 48.88 47.98 48.27 253,722 -0.19(-0.39%)
Mar 14, 2018 49.20 49.30 48.22 48.46 388,835 -0.42(-0.86%)
Mar 13, 2018 49.16 49.32 48.34 48.88 874,975 -0.05(-0.10%)
Mar 12, 2018 49.50 49.74 48.85 48.93 501,136 -0.53(-1.07%)
Mar 09, 2018 49.25 49.56 48.55 49.46 234,513 +0.45(+0.92%)
Mar 08, 2018 49.10 49.58 48.77 49.01 180,252 +0.10(+0.20%)
Mar 07, 2018 49.03 48.91 230,416 +0.94(+1.96%)
Mar 06, 2018 48.00 48.15 47.55 47.97 209,803 +0.22(+0.46%)
Mar 05, 2018 47.51 47.92 47.06 47.75 199,509 +0.05(+0.10%)
Mar 02, 2018 47.10 47.91 46.72 47.70 250,989 +0.24(+0.51%)
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.