FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
160.00
+0.48 (0.30%)
At close: Oct 3, 2025, 4:00 PM EDT
160.00
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 160.27 | 161.42 | 159.48 | 160.16 | - | 0.40% | 196,477 |
| Oct 2, 2025 | 160.31 | 161.15 | 159.12 | 159.52 | 159.52 | -0.95% | 285,965 |
| Oct 1, 2025 | 161.82 | 161.87 | 159.76 | 161.05 | 161.05 | -0.37% | 234,036 |
| Sep 30, 2025 | 160.77 | 161.95 | 159.95 | 161.65 | 161.65 | 0.24% | 232,120 |
| Sep 29, 2025 | 161.25 | 163.16 | 160.34 | 161.26 | 161.26 | -0.16% | 246,879 |
| Sep 26, 2025 | 161.13 | 162.03 | 159.80 | 161.52 | 161.52 | 0.58% | 286,323 |
| Sep 25, 2025 | 160.84 | 161.10 | 159.26 | 160.59 | 160.59 | -0.01% | 375,410 |
| Sep 24, 2025 | 158.32 | 161.45 | 158.32 | 160.60 | 160.60 | 1.65% | 324,905 |
| Sep 23, 2025 | 160.22 | 160.87 | 155.86 | 157.99 | 157.99 | -0.98% | 537,576 |
| Sep 22, 2025 | 161.81 | 161.81 | 158.14 | 159.55 | 159.55 | -1.35% | 409,312 |
| Sep 19, 2025 | 163.09 | 164.72 | 161.18 | 161.74 | 161.74 | -1.46% | 1,117,972 |
| Sep 18, 2025 | 163.11 | 164.95 | 162.85 | 164.14 | 164.14 | 0.70% | 327,282 |
| Sep 17, 2025 | 164.40 | 166.12 | 162.96 | 163.00 | 163.00 | -0.54% | 380,398 |
| Sep 16, 2025 | 163.24 | 164.23 | 161.95 | 163.89 | 163.89 | 0.54% | 291,152 |
| Sep 15, 2025 | 163.87 | 164.84 | 162.65 | 163.01 | 163.01 | -0.84% | 248,261 |
| Sep 12, 2025 | 166.67 | 167.23 | 164.25 | 164.39 | 164.39 | -1.42% | 294,439 |
| Sep 11, 2025 | 162.02 | 166.95 | 160.70 | 166.75 | 166.75 | 3.17% | 325,441 |
| Sep 10, 2025 | 166.43 | 167.01 | 161.61 | 161.62 | 161.62 | -3.32% | 233,033 |
| Sep 9, 2025 | 166.91 | 167.85 | 165.67 | 167.17 | 167.17 | 0.07% | 197,055 |
| Sep 8, 2025 | 168.08 | 168.64 | 160.18 | 167.05 | 167.05 | -1.00% | 517,726 |
| Sep 5, 2025 | 168.90 | 170.00 | 167.36 | 168.74 | 168.74 | 0.16% | 222,062 |
| Sep 4, 2025 | 167.78 | 168.47 | 167.09 | 168.47 | 168.47 | 0.35% | 209,314 |
| Sep 3, 2025 | 168.64 | 168.64 | 167.00 | 167.89 | 167.89 | -0.43% | 165,822 |
| Sep 2, 2025 | 168.65 | 169.39 | 167.66 | 168.61 | 168.61 | -0.02% | 152,823 |
| Aug 29, 2025 | 168.32 | 168.75 | 167.00 | 168.64 | 168.64 | 0.27% | 208,972 |
| Aug 28, 2025 | 170.17 | 170.17 | 167.51 | 168.18 | 168.18 | -1.04% | 246,093 |
| Aug 27, 2025 | 166.00 | 170.05 | 165.14 | 169.94 | 169.94 | 2.39% | 272,208 |
| Aug 26, 2025 | 167.15 | 167.37 | 165.94 | 165.97 | 165.97 | -0.53% | 245,011 |
| Aug 25, 2025 | 167.84 | 168.43 | 166.64 | 166.86 | 166.86 | -0.81% | 269,849 |
| Aug 22, 2025 | 170.08 | 172.24 | 167.86 | 168.23 | 168.23 | -0.53% | 371,201 |
| Aug 21, 2025 | 168.09 | 169.57 | 167.17 | 169.13 | 169.13 | 0.41% | 187,688 |
| Aug 20, 2025 | 169.73 | 170.70 | 168.44 | 168.44 | 168.44 | -0.39% | 378,002 |
| Aug 19, 2025 | 167.73 | 169.68 | 167.25 | 169.10 | 169.10 | 0.74% | 305,801 |
| Aug 18, 2025 | 166.21 | 168.62 | 165.42 | 167.85 | 167.85 | 1.43% | 304,860 |
| Aug 15, 2025 | 167.19 | 168.96 | 165.20 | 165.49 | 165.49 | -1.20% | 482,338 |
| Aug 14, 2025 | 168.32 | 168.74 | 167.22 | 167.50 | 167.50 | -0.93% | 221,445 |
| Aug 13, 2025 | 165.69 | 169.08 | 165.35 | 169.08 | 169.08 | 2.20% | 295,116 |
| Aug 12, 2025 | 166.00 | 166.01 | 156.51 | 165.44 | 165.44 | -1.27% | 520,982 |
| Aug 11, 2025 | 167.71 | 168.66 | 167.27 | 167.56 | 167.56 | 0.11% | 219,071 |
| Aug 8, 2025 | 168.00 | 169.44 | 167.11 | 167.37 | 167.37 | -0.51% | 192,937 |
| Aug 7, 2025 | 168.38 | 169.39 | 167.20 | 168.22 | 168.22 | 0.12% | 217,150 |
| Aug 6, 2025 | 168.70 | 169.09 | 167.47 | 168.02 | 168.02 | -0.24% | 236,522 |
| Aug 5, 2025 | 166.10 | 169.02 | 165.96 | 168.42 | 168.42 | 1.28% | 275,663 |
| Aug 4, 2025 | 165.50 | 166.85 | 164.59 | 166.29 | 166.29 | 0.47% | 377,786 |
| Aug 1, 2025 | 167.00 | 167.24 | 163.12 | 165.52 | 165.52 | -0.50% | 438,740 |
| Jul 31, 2025 | 169.84 | 171.04 | 165.94 | 166.35 | 166.35 | -2.72% | 272,733 |
| Jul 30, 2025 | 171.17 | 173.16 | 170.45 | 171.00 | 171.00 | -0.04% | 549,766 |
| Jul 29, 2025 | 170.73 | 171.37 | 169.35 | 171.07 | 171.07 | 0.21% | 418,367 |
| Jul 28, 2025 | 173.40 | 173.57 | 170.22 | 170.72 | 170.72 | -1.99% | 421,823 |
| Jul 25, 2025 | 174.23 | 174.65 | 171.63 | 174.18 | 174.18 | 0.40% | 417,425 |