Canada Markets close in 5 hrs 15 mins

FTI Consulting, Inc. (FCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
183.43+1.44 (+0.79%)
As of 10:37AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2022183.05184.41182.00183.43183.4338,668
Jul 05, 2022182.48184.15178.87181.99181.99354,600
Jul 01, 2022181.00184.58179.18183.73183.73246,800
Jun 30, 2022176.21182.09175.34180.85180.85499,400
Jun 29, 2022172.10177.17171.91176.85176.85203,800
Jun 28, 2022174.88174.88171.40172.21172.21314,500
Jun 27, 2022177.76178.13173.65174.34174.34285,400
Jun 24, 2022174.44178.14174.44177.62177.62708,900
Jun 23, 2022169.38174.35169.38173.46173.46267,900
Jun 22, 2022168.22171.27167.88169.01169.01252,600
Jun 21, 2022164.11170.06163.77169.03169.03310,200
Jun 17, 2022164.65165.33162.48164.02164.02451,800
Jun 16, 2022161.12163.76160.44162.95162.95347,400
Jun 15, 2022163.42164.69161.57162.87162.87228,300
Jun 14, 2022161.75163.47161.25162.11162.11265,000
Jun 13, 2022162.11163.62161.01162.80162.80308,900
Jun 10, 2022163.69165.63160.82164.24164.24183,600
Jun 09, 2022170.12170.41165.65165.69165.69131,300
Jun 08, 2022170.86172.67168.34169.64169.64150,300
Jun 07, 2022170.12172.69168.69172.68172.68174,100
Jun 06, 2022170.03172.53167.18170.53170.53231,800
Jun 03, 2022168.60168.60166.28166.74166.74147,400
Jun 02, 2022167.78170.81167.00169.68169.68205,200
Jun 01, 2022168.35168.55166.25167.53167.53168,400
May 31, 2022166.03169.34163.55168.00168.00364,100
May 27, 2022166.20168.13166.20167.08167.08132,800
May 26, 2022164.91165.56163.25165.00165.00127,300
May 25, 2022163.89164.76162.90163.63163.63153,400
May 24, 2022162.22165.69159.87164.54164.54318,300
May 23, 2022162.93164.02160.28161.93161.93201,800
May 20, 2022161.27162.38159.92161.95161.95213,500
May 19, 2022162.29162.79159.57161.00161.00256,500
May 18, 2022166.58167.24162.59162.67162.67230,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...