FTI Consulting, Inc. (FRA:FCQ)
Germany · Delayed Price · Currency is EUR 145.00
-1.00 (-0.68%)
At close: Jan 2, 2026
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | 5.04% | 35 |
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Dec 3, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | - |
| Dec 2, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | - |
| Dec 1, 2025 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 0.71% | - |
| 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% | - |