FTI Consulting, Inc. (FRA:FCQ)
Germany · Delayed Price · Currency is EUR 128.00
-3.00 (-2.29%)
At close: Aug 26, 2026
FRA:FCQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Aug 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 24, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Aug 21, 2026 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2.31% | - |
| Aug 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Aug 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Aug 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Aug 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Aug 14, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Aug 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Aug 10, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | - |
| Aug 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Aug 6, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Aug 5, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Aug 4, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Aug 3, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Jul 31, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -5.48% | - |
| Jul 30, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | 50 |
| Jul 29, 2026 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | 7.14% | 15 |
| Jul 28, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Jul 27, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Jul 24, 2026 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 4.44% | - |
| Jul 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Jul 22, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.90% | - |
| Jul 21, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Jul 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Jul 17, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 2.17% | - |
| Jul 16, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Jul 15, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | 11 |
| Jul 14, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Jul 13, 2026 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 2.92% | - |
| Jul 10, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1.48% | - |
| Jul 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Jul 8, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Jul 7, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Jul 6, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 8.00% | - |
| Jul 3, 2026 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | -3.10% | - |
| Jul 2, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 1, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jun 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jun 29, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jun 26, 2026 | 121.00 | 131.00 | 121.00 | 131.00 | 131.00 | 4.80% | - |
| Jun 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Jun 24, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 4.96% | 2 |
| Jun 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 22, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | - |
| Jun 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jun 18, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -3.82% | - |