FTI Consulting, Inc. (FRA:FCQ)
Germany · Delayed Price · Currency is EUR 146.00
-2.00 (-1.35%)
At close: Mar 27, 2026
FRA:FCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Mar 26, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 2.07% | - |
| Mar 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Mar 24, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | - | - |
| Mar 23, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Mar 20, 2026 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | 2.74% | 300 |
| Mar 19, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.10% | - |
| Mar 18, 2026 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 1.42% | - |
| Mar 17, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | - |
| Mar 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Mar 13, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.71% | - |
| Mar 12, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 12 |
| Mar 11, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 0.72% | - |
| Mar 10, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -3.47% | - |
| Mar 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Mar 6, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 1.40% | - |
| Mar 5, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | - |
| Mar 4, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | - | - |
| Mar 3, 2026 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | - |
| Mar 2, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | - |
| Feb 27, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Feb 26, 2026 | 133.00 | 141.00 | 133.00 | 141.00 | 141.00 | 5.22% | - |
| Feb 25, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | - |
| Feb 24, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | -0.75% | - |
| Feb 23, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Feb 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Feb 19, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | - | - |
| Feb 18, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1.48% | - |
| Feb 17, 2026 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | -1.46% | 15 |
| Feb 16, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | - |
| Feb 13, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.49% | - |
| Feb 12, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2.29% | - |
| Feb 11, 2026 | 143.00 | 143.00 | 131.00 | 131.00 | 131.00 | -9.66% | - |
| Feb 10, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Feb 9, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Feb 6, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | - |
| Feb 5, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 1.36% | - |
| Feb 4, 2026 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 2.08% | - |
| Feb 3, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -3.36% | - |
| Feb 2, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.05% | - |
| Jan 30, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | - |
| Jan 29, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| Jan 28, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Jan 27, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Jan 26, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | - |
| Jan 23, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | -0.65% | - |
| Jan 22, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | - | - |
| Jan 21, 2026 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1.99% | - |
| Jan 20, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -1.31% | - |
| Jan 19, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | - |