FTI Consulting, Inc. (FCN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

143.61

-0.47

(-0.33%)

At close: 04:00PM EST

143.61

0.00

(0.00%)

After hours:

05:24PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 27, 2022	-	-	-	-	-	-
Jan. 26, 2022	143.82	145.18	141.75	143.61	143.61	274,100
Jan. 25, 2022	150.90	150.90	141.70	144.08	144.08	390,800
Jan. 24, 2022	147.40	152.69	146.79	152.53	152.53	290,800
Jan. 21, 2022	149.73	151.13	147.95	148.83	148.83	183,800
Jan. 20, 2022	152.50	153.38	150.16	150.25	150.25	353,800
Jan. 19, 2022	150.83	152.07	148.94	151.72	151.72	257,700
Jan. 18, 2022	149.91	151.44	147.90	150.05	150.05	172,200
Jan. 14, 2022	149.18	151.38	149.18	151.30	151.30	94,900
Jan. 13, 2022	151.44	154.09	149.27	150.21	150.21	107,400
Jan. 12, 2022	151.20	153.66	148.82	151.32	151.32	142,400
Jan. 11, 2022	151.42	151.71	148.34	151.65	151.65	165,500
Jan. 10, 2022	147.67	149.59	146.46	148.95	148.95	115,100
Jan. 07, 2022	155.11	155.80	148.56	148.61	148.61	154,000
Jan. 06, 2022	154.39	157.86	153.89	154.90	154.90	211,200
Jan. 05, 2022	154.91	157.54	154.17	154.24	154.24	243,800
Jan. 04, 2022	154.17	156.94	154.17	155.26	155.26	172,000
Jan. 03, 2022	154.25	154.45	151.74	154.00	154.00	153,700
Dec. 31, 2021	154.00	154.14	152.61	153.42	153.42	70,900
Dec. 30, 2021	155.34	155.82	153.84	153.91	153.91	118,400
Dec. 29, 2021	154.02	155.77	153.33	155.03	155.03	120,800
Dec. 28, 2021	153.80	154.67	152.43	153.31	153.31	247,200
Dec. 27, 2021	151.46	153.80	151.32	153.78	153.78	131,800
Dec. 23, 2021	151.16	152.12	149.88	150.80	150.80	94,900
Dec. 22, 2021	148.14	150.69	147.53	150.40	150.40	111,700
Dec. 21, 2021	146.19	148.96	146.19	148.29	148.29	165,400
Dec. 20, 2021	145.19	146.23	143.87	145.79	145.79	130,300
Dec. 17, 2021	146.69	147.15	143.42	146.63	146.63	500,500
Dec. 16, 2021	143.64	146.58	142.50	146.34	146.34	193,100
Dec. 15, 2021	145.11	145.93	142.11	143.39	143.39	168,400
Dec. 14, 2021	146.13	146.61	145.26	145.78	145.78	174,900
Dec. 13, 2021	144.39	146.80	144.39	146.40	146.40	144,800
Dec. 10, 2021	146.58	147.10	144.57	145.02	145.02	97,700
Dec. 09, 2021	146.63	148.20	144.59	146.16	146.16	127,500
Dec. 08, 2021	146.19	147.47	145.86	147.08	147.08	88,600
Dec. 07, 2021	146.30	147.97	145.40	146.27	146.27	108,000
Dec. 06, 2021	146.14	147.35	144.87	145.92	145.92	117,000
Dec. 03, 2021	146.17	146.17	143.62	145.13	145.13	134,400
Dec. 02, 2021	142.86	146.53	142.51	145.79	145.79	108,300
Dec. 01, 2021	146.89	147.34	142.42	142.55	142.55	257,600
Nov. 30, 2021	146.86	148.26	145.58	146.09	146.09	202,800
Nov. 29, 2021	147.47	148.91	144.92	147.11	147.11	137,900
Nov. 26, 2021	149.42	149.95	146.34	146.52	146.52	99,200
Nov. 24, 2021	153.88	154.83	149.58	149.78	149.78	160,700
Nov. 23, 2021	153.32	154.16	151.88	154.09	154.09	111,100
Nov. 22, 2021	152.10	154.69	151.77	153.82	153.82	215,300
Nov. 19, 2021	151.70	153.85	151.25	152.14	152.14	223,500
Nov. 18, 2021	149.90	152.71	148.34	151.41	151.41	218,500
Nov. 17, 2021	147.91	149.97	145.94	149.96	149.96	337,600
Nov. 16, 2021	146.94	149.21	146.47	148.00	148.00	243,900
Nov. 15, 2021	146.68	147.58	145.20	147.01	147.01	220,800
Nov. 12, 2021	146.20	147.76	145.91	146.51	146.51	196,300
Nov. 11, 2021	143.72	145.47	142.67	145.36	145.36	286,500
Nov. 10, 2021	142.62	143.66	141.06	143.11	143.11	153,400
Nov. 09, 2021	143.77	144.63	142.60	142.79	142.79	151,000
Nov. 08, 2021	145.16	145.16	142.18	143.19	143.19	142,300
Nov. 05, 2021	148.21	148.50	144.36	144.43	144.43	104,200
Nov. 04, 2021	147.47	149.86	147.12	147.29	147.29	164,000
Nov. 03, 2021	146.53	147.15	144.58	146.97	146.97	139,300
Nov. 02, 2021	147.05	148.33	146.00	146.71	146.71	200,900
Nov. 01, 2021	144.05	147.11	143.51	147.11	147.11	244,000
Oct. 29, 2021	143.77	145.14	141.61	143.92	143.92	317,100
Oct. 28, 2021	145.48	149.20	142.63	144.10	144.10	328,300
Oct. 27, 2021	145.80	146.62	141.89	142.43	142.43	163,300
Oct. 26, 2021	144.46	146.18	142.48	145.98	145.98	149,700
Oct. 25, 2021	142.93	144.87	141.15	144.47	144.47	240,500
Oct. 22, 2021	142.96	143.46	142.35	142.50	142.50	121,500
Oct. 21, 2021	143.90	144.12	141.67	142.33	142.33	193,600
Oct. 20, 2021	144.99	144.99	143.66	144.19	144.19	102,900
Oct. 19, 2021	145.76	145.76	142.79	144.85	144.85	135,200
Oct. 18, 2021	144.03	146.10	142.54	145.01	145.01	104,400
Oct. 15, 2021	142.70	144.87	141.69	143.67	143.67	152,100
Oct. 14, 2021	143.00	143.63	141.54	142.57	142.57	152,000
Oct. 13, 2021	140.76	142.43	139.93	142.30	142.30	132,700
Oct. 12, 2021	140.24	140.90	140.04	140.37	140.37	87,600
Oct. 11, 2021	140.47	141.77	139.44	139.61	139.61	123,100
Oct. 08, 2021	140.76	141.68	139.85	140.84	140.84	130,300
Oct. 07, 2021	139.34	141.30	138.18	140.38	140.38	147,700
Oct. 06, 2021	137.63	138.53	135.73	138.42	138.42	93,200
Oct. 05, 2021	138.40	139.93	136.84	138.25	138.25	130,200
Oct. 04, 2021	135.78	138.20	135.20	137.88	137.88	151,500
Oct. 01, 2021	135.91	137.56	134.24	135.50	135.50	143,200
Sep. 30, 2021	135.87	136.66	134.64	134.70	134.70	177,200
Sep. 29, 2021	133.51	135.87	132.78	135.71	135.71	123,500
Sep. 28, 2021	134.57	135.32	132.42	133.13	133.13	140,900
Sep. 27, 2021	133.61	136.38	132.64	135.38	135.38	160,200
Sep. 24, 2021	134.20	135.16	134.06	134.13	134.13	67,700
Sep. 23, 2021	133.65	136.36	133.65	134.61	134.61	134,200
Sep. 22, 2021	133.67	134.88	133.03	133.33	133.33	153,100
Sep. 21, 2021	134.27	134.85	131.50	133.58	133.58	290,100
Sep. 20, 2021	134.54	135.88	132.97	133.91	133.91	87,300
Sep. 17, 2021	136.36	138.46	135.43	135.72	135.72	487,100
Sep. 16, 2021	135.77	137.46	134.76	136.58	136.58	292,600
Sep. 15, 2021	133.80	137.09	133.46	135.47	135.47	209,700
Sep. 14, 2021	135.22	135.31	133.45	133.76	133.76	143,500
Sep. 13, 2021	135.26	135.59	133.03	134.45	134.45	154,300
Sep. 10, 2021	137.62	137.70	134.83	134.93	134.93	106,000
Sep. 09, 2021	137.49	138.18	136.18	137.34	137.34	142,200
Sep. 08, 2021	136.50	137.93	135.96	137.33	137.33	492,700
Sep. 07, 2021	138.55	139.00	136.68	136.79	136.79	113,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,595.89+4.89(+0.02%)

S&P 5004,349.93-6.52(-0.15%)

DOW34,168.09-129.61(-0.38%)

CAD/USD0.7867-0.0029(-0.3627%)

CRUDE OIL86.56-0.79(-0.90%)

BTC-CAD45,891.90-1,762.32(-3.70%)

FTI Consulting, Inc. (FCN)

S&P/TSX
20,595.89
+4.89(+0.02%)

S&P 500
4,349.93
-6.52(-0.15%)

DOW
34,168.09
-129.61(-0.38%)

CAD/USD
0.7867
-0.0029(-0.3627%)

CRUDE OIL
86.56
-0.79(-0.90%)

BTC-CAD
45,891.90
-1,762.32(-3.70%)