FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
174.68
-2.02 (-1.14%)
Dec 18, 2025, 4:00 PM EST - Market closed
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 176.21 | 176.66 | 173.48 | 174.68 | 174.68 | -1.14% | 579,426 |
| Dec 17, 2025 | 169.81 | 176.76 | 169.76 | 176.70 | 176.70 | 3.41% | 433,512 |
| Dec 16, 2025 | 170.52 | 171.66 | 167.94 | 170.87 | 170.87 | 0.16% | 389,778 |
| Dec 15, 2025 | 170.67 | 171.00 | 169.02 | 170.59 | 170.59 | -0.08% | 368,251 |
| Dec 12, 2025 | 169.54 | 171.17 | 167.48 | 170.72 | 170.72 | 1.42% | 265,509 |
| Dec 11, 2025 | 167.24 | 169.78 | 166.56 | 168.33 | 168.33 | 1.03% | 312,434 |
| Dec 10, 2025 | 166.54 | 168.75 | 163.78 | 166.61 | 166.61 | 0.01% | 221,124 |
| Dec 9, 2025 | 165.00 | 167.57 | 165.00 | 166.60 | 166.60 | 0.71% | 274,956 |
| Dec 8, 2025 | 169.05 | 169.69 | 164.70 | 165.42 | 165.42 | -3.14% | 527,905 |
| Dec 5, 2025 | 165.94 | 170.93 | 165.51 | 170.79 | 170.79 | 2.48% | 337,651 |
| Dec 4, 2025 | 165.32 | 167.08 | 165.29 | 166.66 | 166.66 | 0.99% | 208,053 |
| Dec 3, 2025 | 164.57 | 165.26 | 161.99 | 165.03 | 165.03 | 0.36% | 204,046 |
| Dec 2, 2025 | 164.15 | 166.76 | 163.66 | 164.43 | 164.43 | 0.14% | 274,045 |
| Dec 1, 2025 | 163.25 | 167.45 | 162.16 | 164.20 | 164.20 | 0.64% | 369,985 |
| Nov 28, 2025 | 163.22 | 164.32 | 162.86 | 163.15 | 163.15 | -0.49% | 130,000 |
| Nov 26, 2025 | 165.04 | 166.63 | 163.95 | 163.95 | 163.95 | -0.94% | 245,707 |
| Nov 25, 2025 | 163.11 | 166.36 | 162.00 | 165.50 | 165.50 | 1.99% | 189,955 |
| Nov 24, 2025 | 162.71 | 164.23 | 161.37 | 162.27 | 162.27 | -1.07% | 377,308 |
| Nov 21, 2025 | 161.82 | 165.66 | 161.82 | 164.03 | 164.03 | 1.24% | 283,785 |
| Nov 20, 2025 | 162.91 | 165.59 | 160.37 | 162.02 | 162.02 | -0.81% | 221,044 |
| Nov 19, 2025 | 162.00 | 163.41 | 160.76 | 163.35 | 163.35 | 1.21% | 258,868 |
| Nov 18, 2025 | 161.48 | 161.91 | 159.38 | 161.39 | 161.39 | 0.04% | 175,330 |
| Nov 17, 2025 | 163.34 | 165.20 | 161.20 | 161.32 | 161.32 | -2.22% | 217,798 |
| Nov 14, 2025 | 165.38 | 165.84 | 163.38 | 164.99 | 164.99 | 0.02% | 214,192 |
| Nov 13, 2025 | 164.29 | 167.67 | 164.29 | 164.96 | 164.96 | -0.24% | 249,494 |
| Nov 12, 2025 | 164.11 | 166.91 | 162.77 | 165.36 | 165.36 | 0.92% | 263,227 |
| Nov 11, 2025 | 164.20 | 165.50 | 162.73 | 163.86 | 163.86 | 0.59% | 344,615 |
| Nov 10, 2025 | 162.59 | 163.94 | 161.29 | 162.90 | 162.90 | -0.31% | 196,076 |
| Nov 7, 2025 | 163.70 | 166.18 | 163.16 | 163.41 | 163.41 | -0.35% | 306,384 |
| Nov 6, 2025 | 165.78 | 168.90 | 163.89 | 163.98 | 163.98 | -1.70% | 345,006 |
| Nov 5, 2025 | 167.38 | 169.02 | 166.42 | 166.81 | 166.81 | -0.34% | 404,050 |
| Nov 4, 2025 | 165.81 | 167.90 | 164.68 | 167.38 | 167.38 | 1.40% | 328,948 |
| Nov 3, 2025 | 164.30 | 165.40 | 161.20 | 165.07 | 165.07 | 0.04% | 469,161 |
| Oct 31, 2025 | 167.10 | 167.12 | 163.65 | 165.01 | 165.01 | -1.87% | 519,096 |
| Oct 30, 2025 | 167.42 | 170.44 | 167.42 | 168.16 | 168.16 | -0.37% | 328,738 |
| Oct 29, 2025 | 168.85 | 170.98 | 166.57 | 168.78 | 168.78 | -0.76% | 614,677 |
| Oct 28, 2025 | 165.38 | 170.78 | 163.57 | 170.07 | 170.07 | 2.10% | 662,335 |
| Oct 27, 2025 | 162.72 | 166.69 | 159.12 | 166.58 | 166.58 | 5.54% | 607,643 |
| Oct 24, 2025 | 154.06 | 157.92 | 149.78 | 157.83 | 157.83 | 2.69% | 791,139 |
| Oct 23, 2025 | 158.65 | 161.55 | 151.55 | 153.70 | 153.70 | -1.34% | 1,403,068 |
| Oct 22, 2025 | 153.00 | 157.26 | 151.93 | 155.79 | 155.79 | 1.66% | 911,521 |
| Oct 21, 2025 | 152.70 | 154.09 | 152.36 | 153.25 | 153.25 | 0.39% | 269,650 |
| Oct 20, 2025 | 152.32 | 153.42 | 151.81 | 152.66 | 152.66 | 0.27% | 314,780 |
| Oct 17, 2025 | 151.73 | 154.33 | 151.04 | 152.25 | 152.25 | 0.38% | 331,954 |
| Oct 16, 2025 | 152.51 | 152.99 | 149.31 | 151.68 | 151.68 | -0.54% | 302,308 |
| Oct 15, 2025 | 156.87 | 157.73 | 152.38 | 152.50 | 152.50 | -3.19% | 405,902 |
| Oct 14, 2025 | 158.37 | 159.19 | 155.83 | 157.53 | 157.53 | -0.04% | 318,862 |
| Oct 13, 2025 | 160.65 | 160.65 | 155.48 | 157.60 | 157.60 | -2.54% | 401,769 |
| Oct 10, 2025 | 161.00 | 162.32 | 159.09 | 161.70 | 161.70 | 0.71% | 519,940 |
| Oct 9, 2025 | 163.11 | 163.96 | 159.56 | 160.56 | 160.56 | -1.71% | 277,242 |