Canada Markets open in 7 hrs 23 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022------
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
Dec. 22, 2021148.14150.69147.53150.40150.40111,700
Dec. 21, 2021146.19148.96146.19148.29148.29165,400
Dec. 20, 2021145.19146.23143.87145.79145.79130,300
Dec. 17, 2021146.69147.15143.42146.63146.63500,500
Dec. 16, 2021143.64146.58142.50146.34146.34193,100
Dec. 15, 2021145.11145.93142.11143.39143.39168,400
Dec. 14, 2021146.13146.61145.26145.78145.78174,900
Dec. 13, 2021144.39146.80144.39146.40146.40144,800
Dec. 10, 2021146.58147.10144.57145.02145.0297,700
Dec. 09, 2021146.63148.20144.59146.16146.16127,500
Dec. 08, 2021146.19147.47145.86147.08147.0888,600
Dec. 07, 2021146.30147.97145.40146.27146.27108,000
Dec. 06, 2021146.14147.35144.87145.92145.92117,000
Dec. 03, 2021146.17146.17143.62145.13145.13134,400
Dec. 02, 2021142.86146.53142.51145.79145.79108,300
Dec. 01, 2021146.89147.34142.42142.55142.55257,600
Nov. 30, 2021146.86148.26145.58146.09146.09202,800
Nov. 29, 2021147.47148.91144.92147.11147.11137,900
Nov. 26, 2021149.42149.95146.34146.52146.5299,200
Nov. 24, 2021153.88154.83149.58149.78149.78160,700
Nov. 23, 2021153.32154.16151.88154.09154.09111,100
Nov. 22, 2021152.10154.69151.77153.82153.82215,300
Nov. 19, 2021151.70153.85151.25152.14152.14223,500
Nov. 18, 2021149.90152.71148.34151.41151.41218,500
Nov. 17, 2021147.91149.97145.94149.96149.96337,600
Nov. 16, 2021146.94149.21146.47148.00148.00243,900
Nov. 15, 2021146.68147.58145.20147.01147.01220,800
Nov. 12, 2021146.20147.76145.91146.51146.51196,300
Nov. 11, 2021143.72145.47142.67145.36145.36286,500
Nov. 10, 2021142.62143.66141.06143.11143.11153,400
Nov. 09, 2021143.77144.63142.60142.79142.79151,000
Nov. 08, 2021145.16145.16142.18143.19143.19142,300
Nov. 05, 2021148.21148.50144.36144.43144.43104,200
Nov. 04, 2021147.47149.86147.12147.29147.29164,000
Nov. 03, 2021146.53147.15144.58146.97146.97139,300
Nov. 02, 2021147.05148.33146.00146.71146.71200,900
Nov. 01, 2021144.05147.11143.51147.11147.11244,000
Oct. 29, 2021143.77145.14141.61143.92143.92317,100
Oct. 28, 2021145.48149.20142.63144.10144.10328,300
Oct. 27, 2021145.80146.62141.89142.43142.43163,300
Oct. 26, 2021144.46146.18142.48145.98145.98149,700
Oct. 25, 2021142.93144.87141.15144.47144.47240,500
Oct. 22, 2021142.96143.46142.35142.50142.50121,500
Oct. 21, 2021143.90144.12141.67142.33142.33193,600
Oct. 20, 2021144.99144.99143.66144.19144.19102,900
Oct. 19, 2021145.76145.76142.79144.85144.85135,200
Oct. 18, 2021144.03146.10142.54145.01145.01104,400
Oct. 15, 2021142.70144.87141.69143.67143.67152,100
Oct. 14, 2021143.00143.63141.54142.57142.57152,000
Oct. 13, 2021140.76142.43139.93142.30142.30132,700
Oct. 12, 2021140.24140.90140.04140.37140.3787,600
Oct. 11, 2021140.47141.77139.44139.61139.61123,100
Oct. 08, 2021140.76141.68139.85140.84140.84130,300
Oct. 07, 2021139.34141.30138.18140.38140.38147,700
Oct. 06, 2021137.63138.53135.73138.42138.4293,200
Oct. 05, 2021138.40139.93136.84138.25138.25130,200
Oct. 04, 2021135.78138.20135.20137.88137.88151,500
Oct. 01, 2021135.91137.56134.24135.50135.50143,200
Sep. 30, 2021135.87136.66134.64134.70134.70177,200
Sep. 29, 2021133.51135.87132.78135.71135.71123,500
Sep. 28, 2021134.57135.32132.42133.13133.13140,900
Sep. 27, 2021133.61136.38132.64135.38135.38160,200
Sep. 24, 2021134.20135.16134.06134.13134.1367,700
Sep. 23, 2021133.65136.36133.65134.61134.61134,200
Sep. 22, 2021133.67134.88133.03133.33133.33153,100
Sep. 21, 2021134.27134.85131.50133.58133.58290,100
Sep. 20, 2021134.54135.88132.97133.91133.9187,300
Sep. 17, 2021136.36138.46135.43135.72135.72487,100
Sep. 16, 2021135.77137.46134.76136.58136.58292,600
Sep. 15, 2021133.80137.09133.46135.47135.47209,700
Sep. 14, 2021135.22135.31133.45133.76133.76143,500
Sep. 13, 2021135.26135.59133.03134.45134.45154,300
Sep. 10, 2021137.62137.70134.83134.93134.93106,000
Sep. 09, 2021137.49138.18136.18137.34137.34142,200
Sep. 08, 2021136.50137.93135.96137.33137.33492,700
Sep. 07, 2021138.55139.00136.68136.79136.79113,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...