FTI Consulting, Inc. (FRA:FCQ)
Germany · Delayed Price · Currency is EUR 130.00
-2.00 (-1.52%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:FCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Jun 1, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| May 29, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| May 28, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | - |
| May 27, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | - |
| May 26, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 5.65% | - |
| May 25, 2026 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -6.06% | - |
| May 22, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | - |
| May 21, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| May 20, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 1.54% | - |
| May 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| May 18, 2026 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 4.84% | - |
| May 15, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| May 14, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.94% | - |
| May 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.51% | - |
| May 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| May 11, 2026 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -3.57% | - |
| May 8, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 3.70% | - |
| May 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | - |
| May 6, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| May 5, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | - |
| May 4, 2026 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -3.38% | - |
| Apr 30, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -3.27% | - |
| Apr 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Apr 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Apr 27, 2026 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.28% | - |
| Apr 24, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Apr 23, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | - |
| Apr 22, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 300 |
| Apr 21, 2026 | 153.00 | 158.00 | 153.00 | 158.00 | 158.00 | 2.60% | - |
| Apr 20, 2026 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1.99% | - |
| Apr 17, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -1.95% | - |
| Apr 16, 2026 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1.99% | - |
| Apr 15, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | - | - |
| Apr 14, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 2.03% | - |
| Apr 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Apr 10, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -3.23% | 10 |
| Apr 9, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | - | - |
| Apr 8, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | - |
| Apr 7, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 5 |
| Apr 2, 2026 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 2.60% | - |
| Apr 1, 2026 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 0.65% | - |
| Mar 31, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | - |
| Mar 30, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 3.42% | - |
| 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 |