FTI Consulting, Inc. (FRA:FCQ)
Germany · Delayed Price · Currency is EUR 140.00
-1.00 (-0.71%)
At close: Nov 28, 2025
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | - |
| Nov 27, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | - |
| Nov 26, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Nov 25, 2025 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 2.14% | - |
| Nov 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Nov 21, 2025 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | - |
| Nov 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Nov 19, 2025 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 1.44% | - |
| Nov 18, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | - | - |
| Nov 17, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Nov 14, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | - |
| Nov 13, 2025 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | -0.70% | 70 |
| Nov 12, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.71% | - |
| Nov 11, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | - |
| Nov 10, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | - |
| Nov 7, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | -0.70% | - |
| Nov 6, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Nov 5, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Nov 4, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Nov 3, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 0.70% | 34 |
| Oct 31, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Oct 30, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | - |
| Oct 29, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1.40% | 20 |
| Oct 28, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 3.62% | 10 |
| Oct 27, 2025 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | 2.99% | - |
| Oct 24, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | 120 |
| Oct 23, 2025 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 50 |
| Oct 22, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | - |
| Oct 21, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | - |
| Oct 20, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | - |
| Oct 17, 2025 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 0.78% | - |
| Oct 16, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Oct 15, 2025 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -2.96% | - |
| Oct 14, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | -0.74% | - |
| Oct 13, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -2.16% | 1 |
| Oct 10, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | - |
| Oct 9, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Oct 8, 2025 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 2.19% | - |
| Oct 7, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | - |
| Oct 6, 2025 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | - |
| Oct 3, 2025 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | - |
| Oct 2, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | -0.73% | - |
| Oct 1, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | - |
| Sep 30, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | - |
| Sep 29, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | - | - |
| Sep 26, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | - |
| Sep 25, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 3.79% | - |
| Sep 24, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Sep 23, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Sep 22, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |