Skip to main content
logo
FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
164.99
+1.57 (0.96%)
At close: Mar 18, 2026, 4:00 PM EDT
164.99
0.00 (0.00%)
After-hours: Mar 18, 2026, 6:30 PM EDT

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026162.60165.11161.69164.99164.990.96%331,523
Mar 17, 2026161.09166.60161.09163.42163.420.93%384,703
Mar 16, 2026163.38164.90161.66161.92161.92-0.41%292,791
Mar 13, 2026163.01166.51161.23162.58162.580.09%349,567
Mar 12, 2026162.24165.72161.11162.43162.43-0.25%352,650
Mar 11, 2026162.31163.24160.37162.84162.840.29%250,854
Mar 10, 2026166.90166.90159.31162.37162.37-3.10%501,615
Mar 9, 2026166.81169.13164.71167.57167.57-0.50%397,776
Mar 6, 2026164.44169.29162.37168.41168.411.75%288,097
Mar 5, 2026164.10167.01164.05165.51165.510.30%249,874
Mar 4, 2026166.64167.00163.35165.01165.01-0.78%316,152
Mar 3, 2026162.75166.33162.04166.30166.301.41%1,143,009
Mar 2, 2026163.66167.37163.51163.98163.98-0.27%547,483
Feb 27, 2026166.18167.06153.36164.42164.42-2.19%1,233,640
Feb 26, 2026163.97168.31153.39168.11168.115.08%1,515,790
Feb 25, 2026157.38160.44156.48159.98159.982.09%1,193,775
Feb 24, 2026156.85161.17156.24156.70156.700.25%530,417
Feb 23, 2026160.49162.19156.21156.31156.31-3.29%576,175
Feb 20, 2026162.16163.82160.89161.62161.62-0.38%408,984
Feb 19, 2026163.60164.41161.72162.24162.24-0.23%344,353
Feb 18, 2026159.80163.65159.14162.62162.621.49%394,066
Feb 17, 2026163.89164.88159.90160.23160.23-1.58%482,898
Feb 13, 2026163.75164.33160.92162.81162.811.18%408,976
Feb 12, 2026155.62163.93153.39160.91160.912.61%816,977
Feb 11, 2026172.40173.90155.88156.81156.81-9.55%556,446
Feb 10, 2026177.37177.42173.20173.36173.36-1.78%185,086
Feb 9, 2026178.76180.01176.50176.50176.50-1.36%181,481
Feb 6, 2026177.87180.42175.15178.93178.930.86%315,622
Feb 5, 2026176.10178.32174.10177.40177.401.84%285,523
Feb 4, 2026170.60176.02170.60174.20174.201.56%210,336
Feb 3, 2026174.54174.58168.19171.53171.53-2.99%278,744
Feb 2, 2026174.00176.93171.03176.81176.811.23%211,005
Jan 30, 2026173.78174.70171.70174.67174.670.04%195,248
Jan 29, 2026178.78180.20170.43174.60174.60-2.59%329,759
Jan 28, 2026182.24183.02179.19179.24179.24-2.05%257,297
Jan 27, 2026182.79183.72181.17182.99182.99-0.28%338,081
Jan 26, 2026182.57183.61179.30183.50183.500.60%199,322
Jan 23, 2026182.62182.88179.92182.41182.410.20%131,168
Jan 22, 2026181.12182.27180.83182.04182.040.55%196,276
Jan 21, 2026179.51181.21177.48181.05181.051.64%217,977
Jan 20, 2026180.00180.45176.39178.12178.12-0.03%195,383
Jan 16, 2026176.84178.68176.35178.17178.170.34%209,425
Jan 15, 2026175.81178.14174.66177.57177.571.29%234,134
Jan 14, 2026175.55177.78174.78175.30175.30-0.78%163,491
Jan 13, 2026177.51178.48175.64176.68176.68-0.65%189,767
Jan 12, 2026176.32178.90175.48177.84177.840.73%151,849
Jan 9, 2026175.36177.01174.96176.55176.550.31%196,531
Jan 8, 2026176.00177.47174.76176.00176.00-346,814
Jan 7, 2026177.50178.33175.08176.00176.00-0.94%196,686
Jan 6, 2026178.18179.33176.69177.67177.67-0.78%127,260