FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
168.78
-1.29 (-0.76%)
Oct 29, 2025, 4:00 PM EDT - Market closed

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025168.85170.98166.57168.78168.78-0.76%610,476
Oct 28, 2025165.38170.78163.57170.07170.072.10%662,335
Oct 27, 2025162.72166.69159.12166.58166.585.54%607,643
Oct 24, 2025154.06157.92149.78157.83157.832.69%791,139
Oct 23, 2025158.65161.55151.55153.70153.70-1.34%1,403,068
Oct 22, 2025153.00157.26151.93155.79155.791.66%911,521
Oct 21, 2025152.70154.09152.36153.25153.250.39%269,650
Oct 20, 2025152.32153.42151.81152.66152.660.27%314,780
Oct 17, 2025151.73154.33151.04152.25152.250.38%331,954
Oct 16, 2025152.51152.99149.31151.68151.68-0.54%302,308
Oct 15, 2025156.87157.73152.38152.50152.50-3.19%405,902
Oct 14, 2025158.37159.19155.83157.53157.53-0.04%318,862
Oct 13, 2025160.65160.65155.48157.60157.60-2.54%401,769
Oct 10, 2025161.00162.32159.09161.70161.700.71%519,940
Oct 9, 2025163.11163.96159.56160.56160.56-1.71%277,242
Oct 8, 2025161.68163.41159.88163.35163.351.68%393,178
Oct 7, 2025161.06161.10159.70160.65160.65-0.26%379,156
Oct 6, 2025159.62161.10159.54161.07161.070.67%479,812
Oct 3, 2025160.27161.42159.48160.00160.000.30%492,560
Oct 2, 2025160.31161.15159.12159.52159.52-0.95%285,965
Oct 1, 2025161.82161.87159.76161.05161.05-0.37%234,036
Sep 30, 2025160.77161.95159.95161.65161.650.24%232,120
Sep 29, 2025161.25163.16160.34161.26161.26-0.16%246,879
Sep 26, 2025161.13162.03159.80161.52161.520.58%286,323
Sep 25, 2025160.84161.10159.26160.59160.59-0.01%375,410
Sep 24, 2025158.32161.45158.32160.60160.601.65%324,905
Sep 23, 2025160.22160.87155.86157.99157.99-0.98%537,576
Sep 22, 2025161.81161.81158.14159.55159.55-1.35%409,312
Sep 19, 2025163.09164.72161.18161.74161.74-1.46%1,117,972
Sep 18, 2025163.11164.95162.85164.14164.140.70%327,282
Sep 17, 2025164.40166.12162.96163.00163.00-0.54%380,398
Sep 16, 2025163.24164.23161.95163.89163.890.54%291,152
Sep 15, 2025163.87164.84162.65163.01163.01-0.84%248,261
Sep 12, 2025166.67167.23164.25164.39164.39-1.42%294,439
Sep 11, 2025162.02166.95160.70166.75166.753.17%325,441
Sep 10, 2025166.43167.01161.61161.62161.62-3.32%233,033
Sep 9, 2025166.91167.85165.67167.17167.170.07%197,055
Sep 8, 2025168.08168.64160.18167.05167.05-1.00%517,726
Sep 5, 2025168.90170.00167.36168.74168.740.16%222,062
Sep 4, 2025167.78168.47167.09168.47168.470.35%209,314
Sep 3, 2025168.64168.64167.00167.89167.89-0.43%165,822
Sep 2, 2025168.65169.39167.66168.61168.61-0.02%152,823
Aug 29, 2025168.32168.75167.00168.64168.640.27%208,972
Aug 28, 2025170.17170.17167.51168.18168.18-1.04%246,093
Aug 27, 2025166.00170.05165.14169.94169.942.39%272,208
Aug 26, 2025167.15167.37165.94165.97165.97-0.53%245,011
Aug 25, 2025167.84168.43166.64166.86166.86-0.81%269,849
Aug 22, 2025170.08172.24167.86168.23168.23-0.53%371,201
Aug 21, 2025168.09169.57167.17169.13169.130.41%187,688
Aug 20, 2025169.73170.70168.44168.44168.44-0.39%378,002