Skip to main content
FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
162.07
-1.29 (-0.79%)
At close: Mar 28, 2025, 4:00 PM
156.07
-6.00 (-3.70%)
After-hours: Mar 28, 2025, 8:00 PM EDT

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025162.97163.47161.39162.07162.07-0.79%223,037
Mar 27, 2025162.77164.71161.84163.36163.360.62%357,655
Mar 26, 2025162.00163.71160.93162.36162.360.66%245,234
Mar 25, 2025160.86162.79160.15161.29161.290.24%267,936
Mar 24, 2025161.28163.76159.95160.90160.900.22%452,708
Mar 21, 2025160.71161.08158.88160.54160.54-0.84%1,379,410
Mar 20, 2025164.88164.88161.11161.90161.90-1.89%281,654
Mar 19, 2025166.87167.70163.38165.02165.02-0.94%215,344
Mar 18, 2025163.18166.90162.44166.59166.591.80%341,933
Mar 17, 2025162.66164.70162.66163.65163.650.58%276,306
Mar 14, 2025161.50164.52161.35162.70162.700.66%412,151
Mar 13, 2025159.81161.99158.92161.63161.630.62%321,176
Mar 12, 2025163.95163.95160.00160.63160.63-1.57%337,928
Mar 11, 2025166.16167.90162.48163.19163.19-1.91%436,085
Mar 10, 2025168.14169.90166.36166.36166.36-1.89%465,947
Mar 7, 2025167.82173.50167.82169.56169.560.48%373,849
Mar 6, 2025169.70170.03167.68168.75168.75-0.62%451,311
Mar 5, 2025168.93172.01167.40169.81169.810.06%485,317
Mar 4, 2025164.29171.48164.04169.70169.703.00%446,327
Mar 3, 2025165.60167.69164.48164.76164.76-0.51%357,700
Feb 28, 2025164.98165.75162.53165.60165.600.46%267,224
Feb 27, 2025162.89165.78162.72164.84164.840.47%434,191
Feb 26, 2025162.59166.44162.59164.07164.07-0.08%456,707
Feb 25, 2025164.40167.18164.03164.20164.20-1.10%554,066
Feb 24, 2025165.64167.26161.79166.03166.030.81%640,896
Feb 21, 2025163.01167.29161.24164.69164.691.04%797,670
Feb 20, 2025183.70183.70161.57162.99162.99-14.29%843,419
Feb 19, 2025188.00190.69187.62190.16190.160.94%384,188
Feb 18, 2025186.82190.39186.82188.39188.390.42%185,792
Feb 14, 2025192.44192.44187.21187.61187.61-1.99%191,048
Feb 13, 2025192.79195.00190.23191.41191.41-0.24%111,778
Feb 12, 2025192.16194.33191.21191.87191.87-0.63%122,742
Feb 11, 2025193.74194.26191.99193.09193.09-0.57%121,417
Feb 10, 2025195.08196.50193.66194.20194.200.11%176,535
Feb 7, 2025194.22195.61193.00193.99193.990.31%125,115
Feb 6, 2025194.36195.74193.24193.40193.40-0.70%98,032
Feb 5, 2025195.09197.28193.47194.76194.760.61%146,400
Feb 4, 2025193.99194.67192.76193.58193.58-0.26%163,714
Feb 3, 2025194.38195.70189.79194.08194.08-0.65%307,684
Jan 31, 2025197.96198.65194.82195.35195.35-1.71%196,627
Jan 30, 2025196.93199.63196.13198.75198.751.78%134,294
Jan 29, 2025196.98198.21193.85195.27195.27-1.04%94,648
Jan 28, 2025196.49204.69195.30197.33197.330.17%453,476
Jan 27, 2025192.62197.37191.98196.99196.993.02%154,400
Jan 24, 2025191.92192.28190.00191.22191.22-0.30%153,076
Jan 23, 2025193.60194.04190.00191.79191.79-0.68%208,235
Jan 22, 2025195.14195.44192.00193.10193.10-1.09%411,687
Jan 21, 2025191.90195.31190.54195.23195.232.47%595,340
Jan 17, 2025194.38194.94190.31190.53190.53-1.63%273,539
Jan 16, 2025192.33194.50192.33193.69193.690.34%128,334