Skip to main content
FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
193.56
+3.37 (1.77%)
At close: Jan 7, 2025, 3:59 PM
193.49
-0.07 (-0.04%)
After-hours: Jan 7, 2025, 4:00 PM EST

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2024228.86228.86225.90227.45227.450.05%128,787
Sep 24, 2024228.11228.42226.21227.34227.34-0.07%102,051
Sep 23, 2024227.88228.97226.56227.51227.510.18%108,973
Sep 20, 2024224.63227.49222.77227.10227.100.82%243,815
Sep 19, 2024224.64226.10221.62225.26225.261.18%150,985
Sep 18, 2024224.68227.09222.24222.63222.63-0.66%95,679
Sep 17, 2024225.31226.06221.95224.12224.120.13%116,324
Sep 16, 2024222.99226.95222.65223.84223.840.85%109,492
Sep 13, 2024221.43222.77220.38221.95221.950.79%86,576
Sep 12, 2024219.70220.78218.93220.22220.220.39%93,800
Sep 11, 2024217.60221.07214.69219.37219.370.09%154,852
Sep 10, 2024218.35221.14216.95219.17219.170.58%156,428
Sep 9, 2024218.21218.89216.10217.91217.910.08%105,965
Sep 6, 2024222.43222.43217.35217.74217.74-1.82%226,692
Sep 5, 2024222.92223.06219.84221.77221.77-0.71%99,699
Sep 4, 2024222.24223.84221.80223.36223.360.38%88,552
Sep 3, 2024228.00228.90221.68222.52222.52-2.54%200,988
Aug 30, 2024224.88228.36224.38228.31228.311.47%113,532
Aug 29, 2024225.50228.36224.05225.00225.000.40%128,076
Aug 28, 2024222.45224.34220.06224.11224.110.75%137,067
Aug 27, 2024223.29223.48220.96222.45222.45-0.04%97,311
Aug 26, 2024224.55225.37222.50222.53222.53-0.52%85,114
Aug 23, 2024224.98226.05222.61223.70223.700.08%56,553
Aug 22, 2024225.05225.63221.95223.53223.53-0.58%109,488
Aug 21, 2024224.28225.99222.55224.84224.840.79%97,398
Aug 20, 2024224.22224.81222.03223.07223.07-0.20%102,361
Aug 19, 2024224.63225.60221.63223.52223.52-0.64%118,162
Aug 16, 2024222.93225.55221.80224.97224.970.95%100,284
Aug 15, 2024222.90223.91221.05222.86222.861.01%104,616
Aug 14, 2024218.17221.11215.22220.64220.640.70%162,490