Skip to main content
FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
164.02
+1.98 (1.22%)
Jun 6, 2025, 4:00 PM - Market closed

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025163.34164.47163.03164.02164.021.22%264,956
Jun 5, 2025163.57163.57161.19162.04162.04-0.84%336,036
Jun 4, 2025162.62164.63162.29163.41163.410.17%440,368
Jun 3, 2025161.62163.99160.03163.13163.130.70%481,528
Jun 2, 2025163.53163.77161.71161.99161.99-1.32%330,095
May 30, 2025164.14164.43162.36164.16164.160.01%465,049
May 29, 2025162.23164.15161.70164.14164.141.21%412,009
May 28, 2025167.15167.48161.46162.18162.18-3.27%493,131
May 27, 2025167.83168.41166.16167.67167.670.55%425,491
May 23, 2025166.00167.68164.41166.75166.750.09%349,084
May 22, 2025165.89167.07164.76166.60166.600.69%319,288
May 21, 2025166.86167.25164.52165.46165.46-1.53%408,412
May 20, 2025168.24168.43166.38168.03168.030.32%468,328
May 19, 2025167.00168.08166.48167.50167.500.40%231,125
May 16, 2025165.25167.66164.82166.84166.840.96%442,331
May 15, 2025162.19165.31161.26165.26165.262.16%393,013
May 14, 2025162.56163.04161.03161.76161.76-0.71%484,368
May 13, 2025164.88165.19162.81162.91162.91-1.15%356,899
May 12, 2025165.38165.94161.38164.81164.81-0.06%431,682
May 9, 2025166.60167.17164.70164.91164.91-1.14%241,727
May 8, 2025165.52168.32165.52166.82166.821.05%322,293
May 7, 2025165.80166.77164.83165.09165.09-0.08%402,952
May 6, 2025166.28166.33164.71165.22165.22-0.72%389,243
May 5, 2025166.18167.85165.50166.42166.42-0.01%392,087
May 2, 2025166.66168.67165.31166.44166.440.74%286,162
May 1, 2025164.71166.23163.17165.21165.21-0.64%483,259
Apr 30, 2025164.50166.28163.16166.28166.281.19%460,326
Apr 29, 2025162.30164.46161.85164.32164.321.16%402,951
Apr 28, 2025162.04163.29160.87162.44162.44-0.15%570,595
Apr 25, 2025162.68164.14160.17162.68162.680.48%663,061
Apr 24, 2025169.00172.29160.57161.91161.91-3.92%981,518
Apr 23, 2025168.00169.34166.47168.51168.510.60%673,637
Apr 22, 2025164.67168.59164.67167.50167.501.51%384,832
Apr 21, 2025164.66165.73163.88165.01165.01-0.16%399,164
Apr 17, 2025163.03166.29163.03165.27165.270.85%284,370
Apr 16, 2025165.69165.78163.01163.88163.88-0.68%298,910
Apr 15, 2025167.02167.77164.89165.00165.00-1.26%240,051
Apr 14, 2025165.33167.52164.26167.10167.101.51%379,729
Apr 11, 2025160.43165.33160.43164.61164.612.55%351,177
Apr 10, 2025160.27163.10158.62160.52160.52-0.66%460,299
Apr 9, 2025152.29162.29151.75161.59161.595.70%810,899
Apr 8, 2025156.21158.17151.85152.87152.87-1.28%689,292
Apr 7, 2025154.91160.52153.41154.85154.85-1.96%599,874
Apr 4, 2025159.35161.58157.46157.95157.95-2.16%578,931
Apr 3, 2025160.16162.78159.09161.43161.430.10%456,135
Apr 2, 2025160.90162.99157.52161.27161.27-1.74%549,602
Apr 1, 2025163.28165.19162.69164.12164.120.02%290,785
Mar 31, 2025161.70165.43161.07164.08164.081.24%336,500
Mar 28, 2025162.97163.47161.39162.07162.07-0.79%224,087
Mar 27, 2025162.77164.71161.84163.36163.360.62%357,655