FTI Consulting, Inc. (FRA:FCQ)
Germany · Delayed Price · Currency is EUR 136.00
-1.00 (-0.73%)
At close: Feb 20, 2026
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | -0.65% | - |
| Jan 15, 2026 | 148.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.00% | - |
| Jan 14, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -0.66% | - |
| Jan 13, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.66% | - |
| Jan 12, 2026 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 0.66% | - |
| Jan 9, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | - |
| Jan 8, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | -0.66% | - |
| Jan 7, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | -0.66% | - |
| Jan 6, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | - | - |
| Jan 5, 2026 | 143.00 | 152.00 | 143.00 | 152.00 | 152.00 | 4.83% | - |
| Jan 2, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | -0.68% | - |
| Dec 30, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Dec 29, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | -1.33% | - |
| Dec 23, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -0.66% | - |
| Dec 22, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 64 |
| Dec 19, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | - |
| Dec 18, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | - | - |
| Dec 17, 2025 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 2.76% | - |
| Dec 16, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | - |
| Dec 15, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | -0.69% | - |
| Dec 12, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1.40% | - |
| Dec 11, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.42% | - |
| Dec 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Dec 9, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.42% | - |
| Dec 8, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |