FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
160.86
+0.88 (0.55%)
Feb 26, 2026, 11:49 AM EST - Market open
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 160.23 | 162.86 | 160.00 | 165.84 | - | 3.66% | 3,608 |
| Feb 25, 2026 | 157.38 | 160.44 | 156.48 | 159.98 | 159.98 | 2.09% | 1,193,775 |
| Feb 24, 2026 | 156.85 | 161.17 | 156.24 | 156.70 | 156.70 | 0.25% | 530,417 |
| Feb 23, 2026 | 160.49 | 162.19 | 156.21 | 156.31 | 156.31 | -3.29% | 576,175 |
| Feb 20, 2026 | 162.16 | 163.82 | 160.89 | 161.62 | 161.62 | -0.38% | 408,984 |
| Feb 19, 2026 | 163.60 | 164.41 | 161.72 | 162.24 | 162.24 | -0.23% | 344,353 |
| Feb 18, 2026 | 159.80 | 163.65 | 159.14 | 162.62 | 162.62 | 1.49% | 394,066 |
| Feb 17, 2026 | 163.89 | 164.88 | 159.90 | 160.23 | 160.23 | -1.58% | 482,898 |
| Feb 13, 2026 | 163.75 | 164.33 | 160.92 | 162.81 | 162.81 | 1.18% | 408,976 |
| Feb 12, 2026 | 155.62 | 163.93 | 153.39 | 160.91 | 160.91 | 2.61% | 816,977 |
| Feb 11, 2026 | 172.40 | 173.90 | 155.88 | 156.81 | 156.81 | -9.55% | 556,446 |
| Feb 10, 2026 | 177.37 | 177.42 | 173.20 | 173.36 | 173.36 | -1.78% | 185,086 |
| Feb 9, 2026 | 178.76 | 180.01 | 176.50 | 176.50 | 176.50 | -1.36% | 181,481 |
| Feb 6, 2026 | 177.87 | 180.42 | 175.15 | 178.93 | 178.93 | 0.86% | 315,622 |
| Feb 5, 2026 | 176.10 | 178.32 | 174.10 | 177.40 | 177.40 | 1.84% | 285,523 |
| Feb 4, 2026 | 170.60 | 176.02 | 170.60 | 174.20 | 174.20 | 1.56% | 210,336 |
| Feb 3, 2026 | 174.54 | 174.58 | 168.19 | 171.53 | 171.53 | -2.99% | 278,744 |
| Feb 2, 2026 | 174.00 | 176.93 | 171.03 | 176.81 | 176.81 | 1.23% | 211,005 |
| Jan 30, 2026 | 173.78 | 174.70 | 171.70 | 174.67 | 174.67 | 0.04% | 195,248 |
| Jan 29, 2026 | 178.78 | 180.20 | 170.43 | 174.60 | 174.60 | -2.59% | 329,759 |
| Jan 28, 2026 | 182.24 | 183.02 | 179.19 | 179.24 | 179.24 | -2.05% | 257,297 |
| Jan 27, 2026 | 182.79 | 183.72 | 181.17 | 182.99 | 182.99 | -0.28% | 338,081 |
| Jan 26, 2026 | 182.57 | 183.61 | 179.30 | 183.50 | 183.50 | 0.60% | 199,322 |
| Jan 23, 2026 | 182.62 | 182.88 | 179.92 | 182.41 | 182.41 | 0.20% | 131,168 |
| Jan 22, 2026 | 181.12 | 182.27 | 180.83 | 182.04 | 182.04 | 0.55% | 196,276 |
| Jan 21, 2026 | 179.51 | 181.21 | 177.48 | 181.05 | 181.05 | 1.64% | 217,977 |
| Jan 20, 2026 | 180.00 | 180.45 | 176.39 | 178.12 | 178.12 | -0.03% | 195,383 |
| Jan 16, 2026 | 176.84 | 178.68 | 176.35 | 178.17 | 178.17 | 0.34% | 209,425 |
| Jan 15, 2026 | 175.81 | 178.14 | 174.66 | 177.57 | 177.57 | 1.29% | 234,134 |
| Jan 14, 2026 | 175.55 | 177.78 | 174.78 | 175.30 | 175.30 | -0.78% | 163,491 |
| Jan 13, 2026 | 177.51 | 178.48 | 175.64 | 176.68 | 176.68 | -0.65% | 189,767 |
| Jan 12, 2026 | 176.32 | 178.90 | 175.48 | 177.84 | 177.84 | 0.73% | 151,849 |
| Jan 9, 2026 | 175.36 | 177.01 | 174.96 | 176.55 | 176.55 | 0.31% | 196,531 |
| Jan 8, 2026 | 176.00 | 177.47 | 174.76 | 176.00 | 176.00 | - | 346,814 |
| Jan 7, 2026 | 177.50 | 178.33 | 175.08 | 176.00 | 176.00 | -0.94% | 196,686 |
| Jan 6, 2026 | 178.18 | 179.33 | 176.69 | 177.67 | 177.67 | -0.78% | 127,260 |
| Jan 5, 2026 | 174.81 | 181.25 | 172.02 | 179.06 | 179.06 | 5.16% | 257,101 |
| Jan 2, 2026 | 169.87 | 170.75 | 167.50 | 170.28 | 170.28 | -0.32% | 165,189 |
| Dec 31, 2025 | 172.22 | 172.50 | 170.30 | 170.83 | 170.83 | -1.07% | 123,595 |
| Dec 30, 2025 | 177.37 | 177.37 | 172.56 | 172.67 | 172.67 | -1.82% | 120,414 |
| Dec 29, 2025 | 176.79 | 176.79 | 175.01 | 175.87 | 175.87 | 0.22% | 145,115 |
| Dec 26, 2025 | 175.15 | 176.07 | 174.49 | 175.49 | 175.49 | -0.20% | 144,150 |
| Dec 24, 2025 | 176.26 | 177.57 | 175.08 | 175.85 | 175.85 | -0.27% | 102,330 |
| Dec 23, 2025 | 178.81 | 179.83 | 176.33 | 176.33 | 176.33 | -1.30% | 340,365 |
| Dec 22, 2025 | 176.06 | 179.62 | 174.90 | 178.65 | 178.65 | 1.20% | 365,327 |
| Dec 19, 2025 | 175.00 | 177.10 | 173.19 | 176.54 | 176.54 | 1.06% | 984,659 |
| 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 |