STOCKS WAVER AS GROWTH CONCERNS GRIP MARKETS

U.S. service sector index at 2-year low, employment shrinks: ISM survey

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	183.05	184.41	182.00	183.43	183.43	38,668
Jul 05, 2022	182.48	184.15	178.87	181.99	181.99	354,600
Jul 01, 2022	181.00	184.58	179.18	183.73	183.73	246,800
Jun 30, 2022	176.21	182.09	175.34	180.85	180.85	499,400
Jun 29, 2022	172.10	177.17	171.91	176.85	176.85	203,800
Jun 28, 2022	174.88	174.88	171.40	172.21	172.21	314,500
Jun 27, 2022	177.76	178.13	173.65	174.34	174.34	285,400
Jun 24, 2022	174.44	178.14	174.44	177.62	177.62	708,900
Jun 23, 2022	169.38	174.35	169.38	173.46	173.46	267,900
Jun 22, 2022	168.22	171.27	167.88	169.01	169.01	252,600
Jun 21, 2022	164.11	170.06	163.77	169.03	169.03	310,200
Jun 17, 2022	164.65	165.33	162.48	164.02	164.02	451,800
Jun 16, 2022	161.12	163.76	160.44	162.95	162.95	347,400
Jun 15, 2022	163.42	164.69	161.57	162.87	162.87	228,300
Jun 14, 2022	161.75	163.47	161.25	162.11	162.11	265,000
Jun 13, 2022	162.11	163.62	161.01	162.80	162.80	308,900
Jun 10, 2022	163.69	165.63	160.82	164.24	164.24	183,600
Jun 09, 2022	170.12	170.41	165.65	165.69	165.69	131,300
Jun 08, 2022	170.86	172.67	168.34	169.64	169.64	150,300
Jun 07, 2022	170.12	172.69	168.69	172.68	172.68	174,100
Jun 06, 2022	170.03	172.53	167.18	170.53	170.53	231,800
Jun 03, 2022	168.60	168.60	166.28	166.74	166.74	147,400
Jun 02, 2022	167.78	170.81	167.00	169.68	169.68	205,200
Jun 01, 2022	168.35	168.55	166.25	167.53	167.53	168,400
May 31, 2022	166.03	169.34	163.55	168.00	168.00	364,100
May 27, 2022	166.20	168.13	166.20	167.08	167.08	132,800
May 26, 2022	164.91	165.56	163.25	165.00	165.00	127,300
May 25, 2022	163.89	164.76	162.90	163.63	163.63	153,400
May 24, 2022	162.22	165.69	159.87	164.54	164.54	318,300
May 23, 2022	162.93	164.02	160.28	161.93	161.93	201,800
May 20, 2022	161.27	162.38	159.92	161.95	161.95	213,500
May 19, 2022	162.29	162.79	159.57	161.00	161.00	256,500
May 18, 2022	166.58	167.24	162.59	162.67	162.67	230,400
May 17, 2022	170.65	170.65	166.01	167.36	167.36	207,100
May 16, 2022	165.29	169.29	165.00	169.25	169.25	149,500
May 13, 2022	165.04	167.33	164.36	165.74	165.74	237,000
May 12, 2022	164.42	166.42	162.31	164.10	164.10	375,100
May 11, 2022	165.88	168.36	164.98	165.57	165.57	391,400
May 10, 2022	167.23	169.57	165.80	166.12	166.12	479,500
May 09, 2022	164.51	167.67	163.80	167.20	167.20	409,000
May 06, 2022	162.24	166.04	161.06	165.79	165.79	424,100
May 05, 2022	162.31	163.54	159.51	163.29	163.29	369,400
May 04, 2022	155.76	163.77	154.10	163.50	163.50	353,800
May 03, 2022	155.17	158.46	154.38	155.09	155.09	179,500
May 02, 2022	157.71	159.66	153.89	155.77	155.77	348,100
Apr 29, 2022	155.88	158.67	154.39	157.71	157.71	295,600
Apr 28, 2022	162.00	165.19	153.89	155.56	155.56	198,000
Apr 27, 2022	158.57	160.70	157.42	158.07	158.07	302,400
Apr 26, 2022	160.84	161.92	158.67	158.83	158.83	248,800
Apr 25, 2022	167.00	167.00	159.49	161.26	161.26	239,700
Apr 22, 2022	169.82	170.31	166.78	167.30	167.30	526,800
Apr 21, 2022	168.12	169.60	166.65	169.28	169.28	233,500
Apr 20, 2022	164.52	167.28	164.52	166.89	166.89	207,900
Apr 19, 2022	161.08	163.78	160.92	163.59	163.59	359,600
Apr 18, 2022	162.32	163.72	160.31	161.00	161.00	131,500
Apr 14, 2022	162.46	165.43	162.46	162.95	162.95	96,600
Apr 13, 2022	162.62	164.49	161.45	162.80	162.80	92,000
Apr 12, 2022	162.67	163.97	160.21	163.50	163.50	194,000
Apr 11, 2022	160.68	163.69	160.44	161.66	161.66	179,000
Apr 08, 2022	160.61	162.31	159.67	160.59	160.59	160,600
Apr 07, 2022	162.20	163.95	158.07	160.01	160.01	427,000
Apr 06, 2022	158.40	162.31	157.75	162.20	162.20	397,600
Apr 05, 2022	156.91	160.04	156.91	158.94	158.94	189,900
Apr 04, 2022	158.83	159.09	156.32	156.91	156.91	198,800
Apr 01, 2022	160.35	160.35	157.44	159.52	159.52	157,600
Mar 31, 2022	158.33	159.42	157.20	157.22	157.22	196,700
Mar 30, 2022	156.00	158.23	155.08	158.09	158.09	139,100
Mar 29, 2022	155.95	158.42	155.95	156.68	156.68	163,200
Mar 28, 2022	151.72	154.70	151.72	154.55	154.55	139,600
Mar 25, 2022	151.62	152.08	150.43	151.57	151.57	84,900
Mar 24, 2022	149.82	151.82	148.49	150.92	150.92	228,200
Mar 23, 2022	154.27	154.63	149.26	149.29	149.29	165,700
Mar 22, 2022	156.00	156.66	153.80	155.10	155.10	168,200
Mar 21, 2022	154.97	156.02	152.57	155.77	155.77	149,800
Mar 18, 2022	155.36	155.62	152.72	155.17	155.17	237,000
Mar 17, 2022	153.04	155.39	152.83	155.29	155.29	133,100
Mar 16, 2022	152.53	154.02	151.16	153.69	153.69	191,200
Mar 15, 2022	147.90	152.39	147.30	152.17	152.17	213,900
Mar 14, 2022	145.69	148.77	145.50	147.81	147.81	107,300
Mar 11, 2022	146.32	147.44	144.82	145.38	145.38	92,600
Mar 10, 2022	144.79	147.53	143.99	145.34	145.34	91,900
Mar 09, 2022	147.47	151.36	145.45	145.71	145.71	95,800
Mar 08, 2022	147.51	149.30	144.48	145.06	145.06	201,700
Mar 07, 2022	149.19	150.37	147.06	148.29	148.29	196,200
Mar 04, 2022	148.82	150.04	147.79	149.71	149.71	96,600
Mar 03, 2022	150.31	151.86	149.13	149.42	149.42	118,700
Mar 02, 2022	146.71	151.53	146.51	150.34	150.34	200,300
Mar 01, 2022	145.05	148.23	145.05	146.83	146.83	175,400
Feb 28, 2022	143.60	146.31	143.50	146.00	146.00	172,600
Feb 25, 2022	140.55	145.93	140.55	145.57	145.57	280,100
Feb 24, 2022	133.42	142.84	132.36	142.04	142.04	259,100
Feb 23, 2022	142.21	143.16	137.31	137.31	137.31	294,600
Feb 22, 2022	142.56	145.04	141.13	141.98	141.98	164,300
Feb 18, 2022	143.36	144.71	141.94	142.65	142.65	161,600
Feb 17, 2022	144.69	145.09	143.42	143.51	143.51	154,500
Feb 16, 2022	145.97	146.00	143.27	145.13	145.13	145,500
Feb 15, 2022	148.13	148.73	145.38	146.25	146.25	146,500
Feb 14, 2022	148.39	149.77	146.84	147.50	147.50	238,000
Feb 11, 2022	150.94	152.04	147.24	149.15	149.15	135,600
Feb 10, 2022	151.06	153.22	150.03	150.61	150.61	145,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,613.80-220.36(-1.17%)

S&P 5003,833.92+2.53(+0.07%)

DOW30,984.59+16.77(+0.05%)

CAD/USD0.7655-0.0020(-0.2626%)

CRUDE OIL96.12-3.38(-3.40%)

BTC-CAD26,373.57+700.23(+2.73%)

STOCKS WAVER AS GROWTH CONCERNS GRIP MARKETS

FTI Consulting, Inc. (FCN)

S&P/TSX
18,613.80
-220.36(-1.17%)

S&P 500
3,833.92
+2.53(+0.07%)

DOW
30,984.59
+16.77(+0.05%)

CAD/USD
0.7655
-0.0020(-0.2626%)

CRUDE OIL
96.12
-3.38(-3.40%)

BTC-CAD
26,373.57
+700.23(+2.73%)