Canada markets closed

FTI Consulting, Inc. (FCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
221.78+3.42 (+1.57%)
At close: 04:00PM EDT
221.78 0.00 (0.00%)
After hours: 05:45PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024218.80222.32218.46221.78221.78189,750
May 09, 2024219.00219.54217.89218.36218.36168,200
May 08, 2024221.00221.00218.75219.24219.2489,900
May 07, 2024220.11223.39220.11221.14221.14196,300
May 06, 2024216.13221.38216.13220.17220.17151,900
May 03, 2024215.47216.65213.25215.14215.14169,700
May 02, 2024212.54215.38211.46215.25215.25181,900
May 01, 2024213.50214.37211.63212.54212.54255,700
Apr 30, 2024213.50217.71213.50213.83213.83347,700
Apr 29, 2024212.69214.20211.26213.50213.50241,600
Apr 26, 2024212.87218.80211.14211.36211.36388,100
Apr 25, 2024220.00228.41211.24215.31215.31535,400
Apr 24, 2024212.70214.25211.91213.74213.74214,900
Apr 23, 2024213.03214.63211.99212.97212.97147,200
Apr 22, 2024212.68214.26210.97211.73211.73189,500
Apr 19, 2024207.87212.68207.87211.25211.25328,300
Apr 18, 2024204.74208.18204.07207.64207.64120,400
Apr 17, 2024207.62209.86204.43204.46204.46138,800
Apr 16, 2024206.13209.92204.30207.62207.62159,700
Apr 15, 2024207.34207.34203.67205.09205.09102,400
Apr 12, 2024204.43206.38204.43205.79205.79126,800
Apr 11, 2024207.54207.54203.96205.29205.2993,900
Apr 10, 2024205.88208.49204.91207.28207.28101,600
Apr 09, 2024208.24208.87206.67207.84207.8476,100
Apr 08, 2024208.09209.64206.78207.72207.72112,900
Apr 05, 2024206.53209.00205.07208.09208.09139,400
Apr 04, 2024208.66209.84205.29205.70205.7088,900
Apr 03, 2024206.91208.89206.02207.08207.08164,700
Apr 02, 2024206.87208.50205.94207.31207.31166,300
Apr 01, 2024209.37209.76207.96208.12208.12106,200
Mar 28, 2024209.76211.99208.80210.29210.29137,600
Mar 27, 2024209.03209.77206.94209.43209.43133,600
Mar 26, 2024208.40209.47207.21208.19208.19124,200
Mar 25, 2024207.10210.22205.76209.19209.19215,400
Mar 22, 2024206.63206.63204.56206.25206.25227,600
Mar 21, 2024206.23206.64204.51206.02206.02151,700
Mar 20, 2024210.85211.09203.61204.84204.84198,200
Mar 19, 2024209.26212.21206.43210.30210.30226,800
Mar 18, 2024205.57210.20204.60207.98207.98229,700
Mar 15, 2024202.19206.49202.19205.62205.62345,900
Mar 14, 2024203.37204.58201.77204.00204.00257,300
Mar 13, 2024204.94205.19199.77204.05204.05256,300
Mar 12, 2024203.19205.68201.60205.17205.17247,200
Mar 11, 2024204.08204.43201.44204.11204.11157,400
Mar 08, 2024206.05207.22203.44204.08204.08164,800
Mar 07, 2024207.74208.00204.77205.92205.92202,300
Mar 06, 2024208.55208.73206.21206.50206.50107,000
Mar 05, 2024204.73211.02204.58207.96207.96208,800
Mar 04, 2024204.00207.81203.74205.69205.69190,800
Mar 01, 2024206.06207.22202.29204.39204.39283,800
Feb 29, 2024214.00214.42205.71206.88206.88532,400
Feb 28, 2024216.99216.99214.12214.72214.72203,200
Feb 27, 2024217.99218.96215.37216.11216.11322,200
Feb 26, 2024215.00220.89215.00220.00220.00355,000
Feb 23, 2024222.67223.22214.82216.10216.10339,800
Feb 22, 2024208.89226.93205.36221.67221.67699,600
Feb 21, 2024189.26191.23189.09190.12190.12247,500
Feb 20, 2024193.05193.08189.59190.34190.34177,900
Feb 16, 2024191.03193.49190.40192.18192.18159,400
Feb 15, 2024190.87192.77190.61190.93190.93209,000
Feb 14, 2024186.52191.38186.43191.06191.06253,200
Feb 13, 2024193.09193.09185.93186.50186.50259,400
Feb 12, 2024193.98195.39192.94192.94192.94155,300
Feb 09, 2024194.80195.58193.95195.10195.10149,600
Feb 08, 2024193.46195.37192.20194.18194.1879,100
Feb 07, 2024193.90194.29192.67193.92193.92114,600
Feb 06, 2024192.65193.93191.92193.54193.54130,600
Feb 05, 2024192.46192.95190.53192.44192.44130,200
Feb 02, 2024191.40192.81189.79192.57192.57158,900
Feb 01, 2024191.94193.06189.77191.43191.43248,300
Jan 31, 2024196.16197.86191.55191.61191.61261,300
Jan 30, 2024198.16198.58196.17196.86196.86145,300
Jan 29, 2024196.83197.98194.77197.51197.51172,900
Jan 26, 2024195.91197.88193.19197.25197.25247,700
Jan 25, 2024198.28199.39193.67194.41194.41355,700
Jan 24, 2024200.05200.05195.91198.34198.34178,800
Jan 23, 2024200.83201.15198.36199.56199.56144,100
Jan 22, 2024201.00202.75200.78201.00201.00204,900
Jan 19, 2024204.62205.75200.15200.32200.32351,500
Jan 18, 2024201.37204.57201.37204.52204.52130,200
Jan 17, 2024201.15204.46200.01201.19201.19155,200
Jan 16, 2024198.95202.05198.95201.34201.34115,100
Jan 12, 2024198.06201.17197.00200.83200.83130,200
Jan 11, 2024196.48198.32193.76197.32197.32166,600
Jan 10, 2024195.26199.15194.30196.17196.17143,300
Jan 09, 2024194.97198.69192.97195.19195.19229,600
Jan 08, 2024195.85196.30192.81194.51194.51127,700
Jan 05, 2024192.59195.17191.26194.72194.72276,000
Jan 04, 2024194.59196.05192.96193.06193.06180,700
Jan 03, 2024197.42198.32193.68194.25194.25191,000
Jan 02, 2024198.17199.00196.26196.90196.90238,700
Dec 29, 2023199.65201.58195.30199.15199.15177,000
Dec 28, 2023199.41200.81198.28199.38199.3899,400
Dec 27, 2023199.63202.98199.63200.11200.11169,900
Dec 26, 2023199.89200.16198.50199.33199.33128,900
Dec 22, 2023198.58201.72198.55200.41200.41174,400
Dec 21, 2023198.29199.00195.37198.75198.75220,900
Dec 20, 2023199.55202.01197.83198.05198.05402,900
Dec 19, 2023201.70203.94200.71200.90200.90260,400
Dec 18, 2023200.78204.00200.51203.64203.64240,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...