Canada markets open in 24 minutes

FTI Consulting, Inc. (FCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.36-1.89 (-1.12%)
At close: 04:00PM EDT
167.36 -0.24 (-0.14%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022170.65170.65166.01167.36167.36207,100
May 16, 2022165.29169.29165.00169.25169.25149,500
May 13, 2022165.04167.33164.36165.74165.74237,000
May 12, 2022164.42166.42162.31164.10164.10375,100
May 11, 2022165.88168.36164.98165.57165.57391,400
May 10, 2022167.23169.57165.80166.12166.12479,500
May 09, 2022164.51167.67163.80167.20167.20409,000
May 06, 2022162.24166.04161.06165.79165.79424,100
May 05, 2022162.31163.54159.51163.29163.29369,400
May 04, 2022155.76163.77154.10163.50163.50353,800
May 03, 2022155.17158.46154.38155.09155.09179,500
May 02, 2022157.71159.66153.89155.77155.77348,100
Apr 29, 2022155.88158.67154.39157.71157.71295,600
Apr 28, 2022162.00165.19153.89155.56155.56198,000
Apr 27, 2022158.57160.70157.42158.07158.07302,400
Apr 26, 2022160.84161.92158.67158.83158.83248,800
Apr 25, 2022167.00167.00159.49161.26161.26239,700
Apr 22, 2022169.82170.31166.78167.30167.30526,800
Apr 21, 2022168.12169.60166.65169.28169.28233,500
Apr 20, 2022164.52167.28164.52166.89166.89207,900
Apr 19, 2022161.08163.78160.92163.59163.59359,600
Apr 18, 2022162.32163.72160.31161.00161.00131,500
Apr 14, 2022162.46165.43162.46162.95162.9596,600
Apr 13, 2022162.62164.49161.45162.80162.8092,000
Apr 12, 2022162.67163.97160.21163.50163.50194,000
Apr 11, 2022160.68163.69160.44161.66161.66179,000
Apr 08, 2022160.61162.31159.67160.59160.59160,600
Apr 07, 2022162.20163.95158.07160.01160.01427,000
Apr 06, 2022158.40162.31157.75162.20162.20397,600
Apr 05, 2022156.91160.04156.91158.94158.94189,900
Apr 04, 2022158.83159.09156.32156.91156.91198,800
Apr 01, 2022160.35160.35157.44159.52159.52157,600
Mar 31, 2022158.33159.42157.20157.22157.22196,700
Mar 30, 2022156.00158.23155.08158.09158.09139,100
Mar 29, 2022155.95158.42155.95156.68156.68163,200
Mar 28, 2022151.72154.70151.72154.55154.55139,600
Mar 25, 2022151.62152.08150.43151.57151.5784,900
Mar 24, 2022149.82151.82148.49150.92150.92228,200
Mar 23, 2022154.27154.63149.26149.29149.29165,700
Mar 22, 2022156.00156.66153.80155.10155.10168,200
Mar 21, 2022154.97156.02152.57155.77155.77149,800
Mar 18, 2022155.36155.62152.72155.17155.17237,000
Mar 17, 2022153.04155.39152.83155.29155.29133,100
Mar 16, 2022152.53154.02151.16153.69153.69191,200
Mar 15, 2022147.90152.39147.30152.17152.17213,900
Mar 14, 2022145.69148.77145.50147.81147.81107,300
Mar 11, 2022146.32147.44144.82145.38145.3892,600
Mar 10, 2022144.79147.53143.99145.34145.3491,900
Mar 09, 2022147.47151.36145.45145.71145.7195,800
Mar 08, 2022147.51149.30144.48145.06145.06201,700
Mar 07, 2022149.19150.37147.06148.29148.29196,200
Mar 04, 2022148.82150.04147.79149.71149.7196,600
Mar 03, 2022150.31151.86149.13149.42149.42118,700
Mar 02, 2022146.71151.53146.51150.34150.34200,300
Mar 01, 2022145.05148.23145.05146.83146.83175,400
Feb 28, 2022143.60146.31143.50146.00146.00172,600
Feb 25, 2022140.55145.93140.55145.57145.57280,100
Feb 24, 2022133.42142.84132.36142.04142.04259,100
Feb 23, 2022142.21143.16137.31137.31137.31294,600
Feb 22, 2022142.56145.04141.13141.98141.98164,300
Feb 18, 2022143.36144.71141.94142.65142.65161,600
Feb 17, 2022144.69145.09143.42143.51143.51154,500
Feb 16, 2022145.97146.00143.27145.13145.13145,500
Feb 15, 2022148.13148.73145.38146.25146.25146,500
Feb 14, 2022148.39149.77146.84147.50147.50238,000
Feb 11, 2022150.94152.04147.24149.15149.15135,600
Feb 10, 2022151.06153.22150.03150.61150.61145,700
Feb 09, 2022150.78153.67150.78152.57152.57209,800
Feb 08, 2022146.89150.37146.70149.95149.95151,200
Feb 07, 2022147.33148.10145.75146.95146.95138,500
Feb 04, 2022144.16148.07144.01147.31147.31191,600
Feb 03, 2022143.28145.51143.28144.73144.73307,500
Feb 02, 2022144.69146.19143.14144.14144.14213,000
Feb 01, 2022145.93145.93143.68144.91144.91141,000
Jan 31, 2022144.08146.27143.37145.81145.81499,600
Jan 28, 2022143.42144.60140.62144.60144.60317,500
Jan 27, 2022144.01147.28142.20143.23143.23247,800
Jan 26, 2022143.82145.18141.75143.61143.61274,100
Jan 25, 2022150.90150.90141.70144.08144.08390,800
Jan 24, 2022147.40152.69146.79152.53152.53290,800
Jan 21, 2022149.73151.13147.95148.83148.83183,800
Jan 20, 2022152.50153.38150.16150.25150.25353,800
Jan 19, 2022150.83152.07148.94151.72151.72257,700
Jan 18, 2022149.91151.44147.90150.05150.05172,200
Jan 14, 2022149.18151.38149.18151.30151.3094,900
Jan 13, 2022151.44154.09149.27150.21150.21107,400
Jan 12, 2022151.20153.66148.82151.32151.32142,400
Jan 11, 2022151.42151.71148.34151.65151.65165,500
Jan 10, 2022147.67149.59146.46148.95148.95115,100
Jan 07, 2022155.11155.80148.56148.61148.61154,000
Jan 06, 2022154.39157.86153.89154.90154.90211,200
Jan 05, 2022154.91157.54154.17154.24154.24243,800
Jan 04, 2022154.17156.94154.17155.26155.26172,000
Jan 03, 2022154.25154.45151.74154.00154.00153,700
Dec 31, 2021154.00154.14152.61153.42153.4270,900
Dec 30, 2021155.34155.82153.84153.91153.91118,400
Dec 29, 2021154.02155.77153.33155.03155.03120,800
Dec 28, 2021153.80154.67152.43153.31153.31247,200
Dec 27, 2021151.46153.80151.32153.78153.78131,800
Dec 23, 2021151.16152.12149.88150.80150.8094,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...