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, 2023 186.81 188.40 185.04 188.01 455,132 +1.82(+0.98%)
May 30, 2023 188.98 189.00 185.53 186.19 192,671 -2.42(-1.28%)
May 26, 2023 186.65 188.98 185.59 188.61 130,166 +1.94(+1.04%)
May 25, 2023 186.94 188.17 184.55 186.67 232,397 +0.19(+0.10%)
May 24, 2023 184.60 186.76 182.59 186.48 271,992 +2.15(+1.17%)
May 23, 2023 180.87 187.40 180.87 184.33 437,115 +2.62(+1.44%)
May 22, 2023 181.74 185.78 181.64 181.71 258,085 -0.35(-0.19%)
May 19, 2023 180.00 182.93 177.60 182.06 267,312 +3.42(+1.91%)
May 18, 2023 177.25 179.20 175.77 178.64 303,508 +1.06(+0.60%)
May 17, 2023 177.50 178.42 173.12 177.58 258,307 +0.71(+0.40%)
May 16, 2023 172.87 176.90 172.38 176.87 243,081 +3.99(+2.31%)
May 15, 2023 175.78 175.89 172.38 172.88 180,011 -3.18(-1.81%)
May 12, 2023 177.94 177.94 175.88 176.06 115,634 -1.05(-0.59%)
May 11, 2023 177.35 177.82 174.74 177.11 185,310 +0.08(+0.05%)
May 10, 2023 177.48 178.06 175.78 177.03 198,063 -0.10(-0.06%)
May 09, 2023 177.40 178.50 174.45 177.13 243,901 +0.82(+0.47%)
May 08, 2023 175.13 176.74 173.45 176.31 231,410 +1.20(+0.69%)
May 05, 2023 176.59 177.50 173.10 175.11 290,539 -2.03(-1.15%)
May 04, 2023 176.36 179.13 174.92 177.14 206,981 +0.08(+0.05%)
May 03, 2023 178.67 180.09 176.94 177.06 259,531 -2.29(-1.28%)
May 02, 2023 176.98 179.84 174.71 179.35 340,279 +1.50(+0.84%)
May 01, 2023 180.08 182.43 177.71 177.85 403,951 -2.65(-1.47%)
Apr 28, 2023 180.96 182.97 175.78 180.50 369,766 -1.13(-0.62%)
Apr 27, 2023 173.46 194.40 167.39 181.63 835,110 -16.63(-8.39%)
Apr 26, 2023 196.87 198.93 194.53 198.26 183,459 +0.84(+0.43%)
Apr 25, 2023 199.33 199.33 196.87 197.42 133,534 -1.33(-0.67%)
Apr 24, 2023 196.83 199.62 196.16 198.75 251,391 +1.92(+0.98%)
Apr 21, 2023 200.42 200.77 196.00 196.83 248,579 -2.87(-1.44%)
Apr 20, 2023 197.70 200.22 197.13 199.70 287,095 +1.98(+1.00%)
Apr 19, 2023 202.05 203.44 197.06 197.72 169,911 -4.60(-2.27%)
Apr 18, 2023 202.17 202.87 200.35 202.32 149,700 -0.03(-0.01%)
Apr 17, 2023 204.96 204.96 200.90 202.35 128,113 -1.72(-0.84%)
Apr 14, 2023 203.34 204.84 203.28 204.07 87,180 +0.16(+0.08%)
Apr 13, 2023 203.37 205.63 202.50 203.91 114,378 +0.92(+0.45%)
Apr 12, 2023 202.51 204.47 202.51 202.99 122,114 +0.22(+0.11%)
Apr 11, 2023 202.65 204.19 202.11 202.77 108,575 -0.05(-0.02%)
Apr 10, 2023 199.97 203.69 199.72 202.82 143,746 +2.42(+1.21%)
Apr 06, 2023 196.61 200.52 196.61 200.40 154,871 +3.10(+1.57%)
Apr 05, 2023 198.50 198.50 195.85 197.30 390,124 -0.19(-0.10%)
Apr 04, 2023 198.01 198.76 194.51 197.49 243,296 -0.62(-0.31%)
Apr 03, 2023 197.39 199.32 196.42 198.11 278,238 +0.76(+0.39%)
Mar 31, 2023 197.23 198.59 195.82 197.35 138,590 +0.92(+0.47%)
Mar 30, 2023 195.42 197.26 194.97 196.43 107,866 +1.53(+0.79%)
Mar 29, 2023 195.64 196.42 194.00 194.90 177,402 -0.45(-0.23%)
Mar 28, 2023 196.16 197.07 194.26 195.35 140,259 -0.64(-0.33%)
Mar 27, 2023 193.41 196.14 192.74 195.99 99,087 +2.39(+1.23%)
Mar 24, 2023 193.27 194.96 192.80 193.60 125,139 +0.03(+0.02%)
Mar 23, 2023 193.40 195.64 191.38 193.57 248,886 +0.17(+0.09%)
Mar 22, 2023 194.35 196.24 192.50 193.40 165,842 -0.45(-0.23%)
Mar 21, 2023 196.63 196.63 191.27 193.85 166,211 -2.16(-1.10%)
Mar 20, 2023 196.64 197.96 194.49 196.01 251,818 +0.07(+0.04%)
Mar 17, 2023 199.95 200.00 194.84 195.94 410,824 -2.07(-1.05%)
Mar 16, 2023 195.59 199.25 193.70 198.01 237,768 +1.88(+0.96%)
Mar 15, 2023 195.94 198.12 192.67 196.13 399,216 -0.01(-0.01%)
Mar 14, 2023 194.24 196.77 192.42 196.14 427,949 +0.90(+0.46%)
Mar 13, 2023 186.84 201.63 186.61 195.24 799,012 +8.66(+4.64%)
Mar 10, 2023 179.59 192.24 178.61 186.58 921,537 +6.64(+3.69%)
Mar 09, 2023 181.76 181.76 179.09 179.94 192,052 -0.74(-0.41%)
Mar 08, 2023 181.73 183.09 179.26 180.68 155,921 -0.92(-0.51%)
Mar 07, 2023 182.75 183.13 180.52 181.60 188,077 -1.15(-0.63%)
Mar 06, 2023 183.80 184.70 182.35 182.75 171,430 -1.05(-0.57%)
Mar 03, 2023 183.67 183.90 181.47 183.80 205,332 +0.50(+0.27%)
Mar 02, 2023 182.53 185.00 181.78 183.30 187,127 -0.20(-0.11%)
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.