Skip to main content
FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
164.69
+1.70 (1.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025196.43196.44190.90193.04193.04-2.02%226,416
Jan 14, 2025194.70197.54194.68197.01197.011.06%195,341
Jan 13, 2025191.06195.00191.06194.95194.951.13%130,144
Jan 10, 2025192.89195.05192.15192.78192.78-0.72%208,385
Jan 8, 2025192.51194.32191.23194.17194.170.35%148,915
Jan 7, 2025191.34197.18189.66193.49193.491.74%257,863
Jan 6, 2025191.00193.36189.33190.19190.19-0.73%172,794
Jan 3, 2025190.07192.64190.00191.59191.590.93%89,264
Jan 2, 2025192.32192.32189.52189.83189.83-0.68%140,544
Dec 31, 2024190.81192.47190.79191.13191.130.39%116,356
Dec 30, 2024192.32192.36189.35190.39190.39-1.31%130,998
Dec 27, 2024192.49194.00191.30192.91192.91-0.28%165,204
Dec 26, 2024193.75195.44191.35193.45193.45-0.33%153,431
Dec 24, 2024192.72194.93191.47194.09194.090.71%106,606
Dec 23, 2024195.63196.04191.29192.72192.72-1.32%222,884
Dec 20, 2024194.78198.22193.26195.29195.29-0.06%1,570,177
Dec 19, 2024192.78197.50192.00195.41195.411.34%276,121
Dec 18, 2024196.70198.26192.19192.83192.83-2.00%299,880
Dec 17, 2024198.19198.90195.49196.77196.77-1.21%230,363
Dec 16, 2024198.33201.97198.33199.19199.190.26%285,624
Dec 13, 2024199.01200.29197.33198.67198.67-0.52%166,362
Dec 12, 2024199.48202.34196.40199.71199.710.39%254,908
Dec 11, 2024202.75204.76198.91198.94198.94-1.53%200,655
Dec 10, 2024199.67202.96197.91202.03202.031.72%261,556
Dec 9, 2024196.90199.70196.90198.62198.620.31%193,803
Dec 6, 2024200.37201.59197.13198.00198.00-0.96%197,309
Dec 5, 2024204.23204.23199.65199.92199.92-2.47%143,444
Dec 4, 2024204.78208.28204.61204.99204.990.16%156,199
Dec 3, 2024201.78205.09199.07204.66204.661.39%228,850
Dec 2, 2024203.50203.78201.28201.85201.85-0.33%185,147
Nov 29, 2024203.07204.80202.52202.52202.52-0.59%75,975
Nov 27, 2024203.71205.18203.14203.72203.72-0.04%129,227
Nov 26, 2024204.68205.61202.58203.80203.80-0.15%180,321
Nov 25, 2024203.17206.24201.59204.10204.101.11%263,365
Nov 22, 2024198.81202.04198.81201.86201.861.86%186,468
Nov 21, 2024198.62200.59197.87198.18198.18-0.40%171,383
Nov 20, 2024197.37199.96196.13198.98198.980.80%162,289
Nov 19, 2024194.64198.75194.15197.41197.410.83%219,577
Nov 18, 2024195.17198.78194.60195.79195.790.43%211,549
Nov 15, 2024195.28196.22193.11194.96194.96-0.42%341,366
Nov 14, 2024200.54200.54195.37195.79195.79-2.06%220,613
Nov 13, 2024202.24203.23199.73199.91199.91-1.04%212,048
Nov 12, 2024204.63204.65201.37202.01202.01-0.96%169,903
Nov 11, 2024205.37209.13203.68203.96203.96-0.15%164,692
Nov 8, 2024205.00207.57203.70204.27204.27-0.30%196,444
Nov 7, 2024202.37206.85200.39204.88204.881.99%226,284
Nov 6, 2024202.00204.00197.64200.89200.890.95%323,837
Nov 5, 2024200.31200.99198.50198.99198.99-0.26%262,991
Nov 4, 2024198.49199.95197.62199.50199.500.41%220,970
Nov 1, 2024196.58198.94196.58198.69198.691.85%160,941
Oct 31, 2024200.53201.13194.96195.08195.08-2.82%174,205
Oct 30, 2024200.50204.27199.71200.74200.74-0.19%357,293
Oct 29, 2024198.30202.45198.03201.13201.131.43%394,653
Oct 28, 2024199.88200.82195.03198.29198.29-0.40%413,271
Oct 25, 2024201.10202.33197.15199.09199.09-1.14%454,150
Oct 24, 2024211.96213.07196.52201.38201.38-12.25%858,115
Oct 23, 2024228.08231.47228.05229.50229.500.03%200,463
Oct 22, 2024225.61230.28225.61229.43229.431.21%195,546
Oct 21, 2024228.18231.25225.20226.69226.69-0.76%156,113
Oct 18, 2024229.71230.19228.04228.43228.43-0.56%94,437
Oct 17, 2024231.42231.65229.43229.71229.71-0.56%113,942
Oct 16, 2024227.28231.65226.74231.00231.001.82%139,830
Oct 15, 2024224.75228.22224.70226.86226.861.34%179,953
Oct 14, 2024224.03224.73223.31223.87223.870.17%58,661
Oct 11, 2024222.86224.06222.21223.49223.490.77%91,654
Oct 10, 2024223.10223.10221.10221.78221.78-1.14%112,841
Oct 9, 2024223.06227.69222.62224.33224.330.84%92,479
Oct 8, 2024223.79225.26221.50222.47222.470.01%118,212
Oct 7, 2024225.10226.75221.53222.44222.44-1.31%176,237
Oct 4, 2024226.34228.03224.84225.40225.400.15%155,412
Oct 3, 2024226.88226.88224.29225.06225.06-0.39%121,184
Oct 2, 2024228.58229.95225.72225.93225.93-1.26%142,807
Oct 1, 2024227.61229.81225.44228.81228.810.55%104,152
Sep 30, 2024225.38227.56224.26227.56227.561.00%181,781
Sep 27, 2024226.59228.30224.68225.30225.30-0.91%114,016
Sep 26, 2024228.31228.58225.79227.37227.37-0.04%96,917