FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
176.55
-1.29 (-0.73%)
Jan 13, 2026, 2:11 PM EST - Market open
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 177.51 | 178.46 | 176.68 | 176.81 | - | -0.58% | 3,371 |
| Jan 12, 2026 | 176.32 | 178.90 | 175.48 | 177.84 | 177.84 | 0.73% | 151,849 |
| Jan 9, 2026 | 175.36 | 177.01 | 174.96 | 176.55 | 176.55 | 0.31% | 196,531 |
| Jan 8, 2026 | 176.00 | 177.47 | 174.76 | 176.00 | 176.00 | - | 346,814 |
| Jan 7, 2026 | 177.50 | 178.33 | 175.08 | 176.00 | 176.00 | -0.94% | 196,686 |
| Jan 6, 2026 | 178.18 | 179.33 | 176.69 | 177.67 | 177.67 | -0.78% | 127,260 |
| Jan 5, 2026 | 174.81 | 181.25 | 172.02 | 179.06 | 179.06 | 5.16% | 257,101 |
| Jan 2, 2026 | 169.87 | 170.75 | 167.50 | 170.28 | 170.28 | -0.32% | 165,189 |
| Dec 31, 2025 | 172.22 | 172.50 | 170.30 | 170.83 | 170.83 | -1.07% | 123,595 |
| Dec 30, 2025 | 177.37 | 177.37 | 172.56 | 172.67 | 172.67 | -1.82% | 120,414 |
| Dec 29, 2025 | 176.79 | 176.79 | 175.01 | 175.87 | 175.87 | 0.22% | 145,115 |
| Dec 26, 2025 | 175.15 | 176.07 | 174.49 | 175.49 | 175.49 | -0.20% | 144,150 |
| Dec 24, 2025 | 176.26 | 177.57 | 175.08 | 175.85 | 175.85 | -0.27% | 102,330 |
| Dec 23, 2025 | 178.81 | 179.83 | 176.33 | 176.33 | 176.33 | -1.30% | 340,365 |
| Dec 22, 2025 | 176.06 | 179.62 | 174.90 | 178.65 | 178.65 | 1.20% | 365,327 |
| Dec 19, 2025 | 175.00 | 177.10 | 173.19 | 176.54 | 176.54 | 1.06% | 984,659 |
| Dec 18, 2025 | 176.21 | 176.66 | 173.48 | 174.68 | 174.68 | -1.14% | 579,426 |
| Dec 17, 2025 | 169.81 | 176.76 | 169.76 | 176.70 | 176.70 | 3.41% | 433,512 |
| Dec 16, 2025 | 170.52 | 171.66 | 167.94 | 170.87 | 170.87 | 0.16% | 389,778 |
| Dec 15, 2025 | 170.67 | 171.00 | 169.02 | 170.59 | 170.59 | -0.08% | 368,251 |
| Dec 12, 2025 | 169.54 | 171.17 | 167.48 | 170.72 | 170.72 | 1.42% | 265,509 |
| Dec 11, 2025 | 167.24 | 169.78 | 166.56 | 168.33 | 168.33 | 1.03% | 312,434 |
| Dec 10, 2025 | 166.54 | 168.75 | 163.78 | 166.61 | 166.61 | 0.01% | 221,124 |
| Dec 9, 2025 | 165.00 | 167.57 | 165.00 | 166.60 | 166.60 | 0.71% | 274,956 |
| Dec 8, 2025 | 169.05 | 169.69 | 164.70 | 165.42 | 165.42 | -3.14% | 527,905 |
| Dec 5, 2025 | 165.94 | 170.93 | 165.51 | 170.79 | 170.79 | 2.48% | 337,651 |
| Dec 4, 2025 | 165.32 | 167.08 | 165.29 | 166.66 | 166.66 | 0.99% | 208,053 |
| Dec 3, 2025 | 164.57 | 165.26 | 161.99 | 165.03 | 165.03 | 0.36% | 204,046 |
| Dec 2, 2025 | 164.15 | 166.76 | 163.66 | 164.43 | 164.43 | 0.14% | 274,045 |
| Dec 1, 2025 | 163.25 | 167.45 | 162.16 | 164.20 | 164.20 | 0.64% | 369,985 |
| Nov 28, 2025 | 163.22 | 164.32 | 162.86 | 163.15 | 163.15 | -0.49% | 130,000 |
| Nov 26, 2025 | 165.04 | 166.63 | 163.95 | 163.95 | 163.95 | -0.94% | 245,707 |
| Nov 25, 2025 | 163.11 | 166.36 | 162.00 | 165.50 | 165.50 | 1.99% | 189,955 |
| Nov 24, 2025 | 162.71 | 164.23 | 161.37 | 162.27 | 162.27 | -1.07% | 377,308 |
| Nov 21, 2025 | 161.82 | 165.66 | 161.82 | 164.03 | 164.03 | 1.24% | 283,785 |
| Nov 20, 2025 | 162.91 | 165.59 | 160.37 | 162.02 | 162.02 | -0.81% | 221,044 |
| Nov 19, 2025 | 162.00 | 163.41 | 160.76 | 163.35 | 163.35 | 1.21% | 258,868 |
| Nov 18, 2025 | 161.48 | 161.91 | 159.38 | 161.39 | 161.39 | 0.04% | 175,330 |
| Nov 17, 2025 | 163.34 | 165.20 | 161.20 | 161.32 | 161.32 | -2.22% | 217,798 |
| Nov 14, 2025 | 165.38 | 165.84 | 163.38 | 164.99 | 164.99 | 0.02% | 214,192 |
| Nov 13, 2025 | 164.29 | 167.67 | 164.29 | 164.96 | 164.96 | -0.24% | 249,494 |
| Nov 12, 2025 | 164.11 | 166.91 | 162.77 | 165.36 | 165.36 | 0.92% | 263,227 |
| Nov 11, 2025 | 164.20 | 165.50 | 162.73 | 163.86 | 163.86 | 0.59% | 344,615 |
| Nov 10, 2025 | 162.59 | 163.94 | 161.29 | 162.90 | 162.90 | -0.31% | 196,076 |
| Nov 7, 2025 | 163.70 | 166.18 | 163.16 | 163.41 | 163.41 | -0.35% | 306,384 |
| Nov 6, 2025 | 165.78 | 168.90 | 163.89 | 163.98 | 163.98 | -1.70% | 345,006 |
| Nov 5, 2025 | 167.38 | 169.02 | 166.42 | 166.81 | 166.81 | -0.34% | 404,050 |
| Nov 4, 2025 | 165.81 | 167.90 | 164.68 | 167.38 | 167.38 | 1.40% | 328,948 |
| Nov 3, 2025 | 164.30 | 165.40 | 161.20 | 165.07 | 165.07 | 0.04% | 469,161 |
| Oct 31, 2025 | 167.10 | 167.12 | 163.65 | 165.01 | 165.01 | -1.87% | 519,096 |