FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
163.08
-0.87 (-0.53%)
Nov 28, 2025, 4:00 PM EST - Market closed
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 283,768 |
| Nov 20, 2025 | 162.91 | 165.59 | 160.37 | 162.02 | 162.02 | -0.81% | 221,043 |
| 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 |
| Oct 8, 2025 | 161.68 | 163.41 | 159.88 | 163.35 | 163.35 | 1.68% | 393,178 |
| Oct 7, 2025 | 161.06 | 161.10 | 159.70 | 160.65 | 160.65 | -0.26% | 379,156 |
| Oct 6, 2025 | 159.62 | 161.10 | 159.54 | 161.07 | 161.07 | 0.67% | 479,812 |
| Oct 3, 2025 | 160.27 | 161.42 | 159.48 | 160.00 | 160.00 | 0.30% | 492,560 |
| 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 |