FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
166.75
+5.13 (3.17%)
At close: Sep 11, 2025, 4:00 PM EDT
166.75
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 162.02 | 166.95 | 160.70 | 166.75 | 166.75 | 3.17% | 325,440 |
| 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 |
| Jul 24, 2025 | 166.00 | 176.99 | 166.00 | 173.49 | 173.49 | 3.55% | 1,046,934 |
| Jul 23, 2025 | 165.98 | 167.59 | 164.22 | 167.55 | 167.55 | 1.40% | 580,463 |
| Jul 22, 2025 | 162.89 | 165.78 | 162.89 | 165.24 | 165.24 | 1.62% | 558,609 |
| Jul 21, 2025 | 164.51 | 165.48 | 162.46 | 162.60 | 162.60 | -1.00% | 339,717 |
| Jul 18, 2025 | 166.79 | 166.99 | 164.21 | 164.24 | 164.24 | -1.19% | 213,884 |
| Jul 17, 2025 | 165.01 | 166.94 | 165.01 | 166.22 | 166.22 | 0.84% | 236,858 |
| Jul 16, 2025 | 164.56 | 165.92 | 164.50 | 164.83 | 164.83 | 0.75% | 310,889 |
| Jul 15, 2025 | 167.02 | 167.13 | 163.61 | 163.61 | 163.61 | -2.21% | 253,738 |
| Jul 14, 2025 | 163.64 | 167.53 | 163.64 | 167.30 | 167.30 | 1.93% | 320,332 |
| Jul 11, 2025 | 164.01 | 164.80 | 163.19 | 164.14 | 164.14 | -0.25% | 278,858 |
| Jul 10, 2025 | 165.69 | 166.97 | 164.55 | 164.55 | 164.55 | -0.89% | 335,131 |
| Jul 9, 2025 | 166.39 | 166.98 | 165.00 | 166.02 | 166.02 | -0.20% | 311,186 |
| Jul 8, 2025 | 165.50 | 167.06 | 165.32 | 166.36 | 166.36 | 0.22% | 291,788 |
| Jul 7, 2025 | 165.30 | 166.54 | 164.00 | 166.00 | 166.00 | 0.67% | 418,618 |
| Jul 3, 2025 | 164.25 | 165.35 | 162.82 | 164.89 | 164.89 | 0.63% | 216,491 |
| Jul 2, 2025 | 163.60 | 164.33 | 162.11 | 163.86 | 163.86 | -0.25% | 265,822 |