FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
201.31
-0.54 (-0.27%)
Dec 3, 2024, 1:47 PM EST - Market open
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 203.50 | 203.78 | 201.28 | 201.85 | 201.85 | -0.33% | 185,147 |
| Nov 29, 2024 | 203.07 | 204.80 | 202.52 | 202.52 | 202.52 | -0.59% | 75,975 |
| Nov 27, 2024 | 203.71 | 205.18 | 203.14 | 203.72 | 203.72 | -0.04% | 129,227 |
| Nov 26, 2024 | 204.68 | 205.61 | 202.58 | 203.80 | 203.80 | -0.15% | 180,321 |
| Nov 25, 2024 | 203.17 | 206.24 | 201.59 | 204.10 | 204.10 | 1.11% | 263,365 |
| Nov 22, 2024 | 198.81 | 202.04 | 198.81 | 201.86 | 201.86 | 1.86% | 186,468 |
| Nov 21, 2024 | 198.62 | 200.59 | 197.87 | 198.18 | 198.18 | -0.40% | 171,383 |
| Nov 20, 2024 | 197.37 | 199.96 | 196.13 | 198.98 | 198.98 | 0.80% | 162,289 |
| Nov 19, 2024 | 194.64 | 198.75 | 194.15 | 197.41 | 197.41 | 0.83% | 219,577 |
| Nov 18, 2024 | 195.17 | 198.78 | 194.60 | 195.79 | 195.79 | 0.43% | 211,549 |
| Nov 15, 2024 | 195.28 | 196.22 | 193.11 | 194.96 | 194.96 | -0.42% | 341,366 |
| Nov 14, 2024 | 200.54 | 200.54 | 195.37 | 195.79 | 195.79 | -2.06% | 220,613 |
| Nov 13, 2024 | 202.24 | 203.23 | 199.73 | 199.91 | 199.91 | -1.04% | 212,048 |
| Nov 12, 2024 | 204.63 | 204.65 | 201.37 | 202.01 | 202.01 | -0.96% | 169,903 |
| Nov 11, 2024 | 205.37 | 209.13 | 203.68 | 203.96 | 203.96 | -0.15% | 164,692 |
| Nov 8, 2024 | 205.00 | 207.57 | 203.70 | 204.27 | 204.27 | -0.30% | 196,444 |
| Nov 7, 2024 | 202.37 | 206.85 | 200.39 | 204.88 | 204.88 | 1.99% | 226,284 |
| Nov 6, 2024 | 202.00 | 204.00 | 197.64 | 200.89 | 200.89 | 0.95% | 323,837 |
| Nov 5, 2024 | 200.31 | 200.99 | 198.50 | 198.99 | 198.99 | -0.26% | 262,991 |
| Nov 4, 2024 | 198.49 | 199.95 | 197.62 | 199.50 | 199.50 | 0.41% | 220,970 |
| Nov 1, 2024 | 196.58 | 198.94 | 196.58 | 198.69 | 198.69 | 1.85% | 160,941 |
| Oct 31, 2024 | 200.53 | 201.13 | 194.96 | 195.08 | 195.08 | -2.82% | 174,205 |
| Oct 30, 2024 | 200.50 | 204.27 | 199.71 | 200.74 | 200.74 | -0.19% | 357,293 |
| Oct 29, 2024 | 198.30 | 202.45 | 198.03 | 201.13 | 201.13 | 1.43% | 394,653 |
| Oct 28, 2024 | 199.88 | 200.82 | 195.03 | 198.29 | 198.29 | -0.40% | 413,271 |
| Oct 25, 2024 | 201.10 | 202.33 | 197.15 | 199.09 | 199.09 | -1.14% | 454,150 |
| Oct 24, 2024 | 211.96 | 213.07 | 196.52 | 201.38 | 201.38 | -12.25% | 858,115 |
| Oct 23, 2024 | 228.08 | 231.47 | 228.05 | 229.50 | 229.50 | 0.03% | 200,463 |
| Oct 22, 2024 | 225.61 | 230.28 | 225.61 | 229.43 | 229.43 | 1.21% | 195,546 |
| Oct 21, 2024 | 228.18 | 231.25 | 225.20 | 226.69 | 226.69 | -0.76% | 156,113 |
| Oct 18, 2024 | 229.71 | 230.19 | 228.04 | 228.43 | 228.43 | -0.56% | 94,437 |
| Oct 17, 2024 | 231.42 | 231.65 | 229.43 | 229.71 | 229.71 | -0.56% | 113,942 |
| Oct 16, 2024 | 227.28 | 231.65 | 226.74 | 231.00 | 231.00 | 1.82% | 139,830 |
| Oct 15, 2024 | 224.75 | 228.22 | 224.70 | 226.86 | 226.86 | 1.34% | 179,953 |
| Oct 14, 2024 | 224.03 | 224.73 | 223.31 | 223.87 | 223.87 | 0.17% | 58,661 |
| Oct 11, 2024 | 222.86 | 224.06 | 222.21 | 223.49 | 223.49 | 0.77% | 91,654 |
| Oct 10, 2024 | 223.10 | 223.10 | 221.10 | 221.78 | 221.78 | -1.14% | 112,841 |
| Oct 9, 2024 | 223.06 | 227.69 | 222.62 | 224.33 | 224.33 | 0.84% | 92,479 |
| Oct 8, 2024 | 223.79 | 225.26 | 221.50 | 222.47 | 222.47 | 0.01% | 118,212 |
| Oct 7, 2024 | 225.10 | 226.75 | 221.53 | 222.44 | 222.44 | -1.31% | 176,237 |
| Oct 4, 2024 | 226.34 | 228.03 | 224.84 | 225.40 | 225.40 | 0.15% | 155,412 |
| Oct 3, 2024 | 226.88 | 226.88 | 224.29 | 225.06 | 225.06 | -0.39% | 121,184 |
| Oct 2, 2024 | 228.58 | 229.95 | 225.72 | 225.93 | 225.93 | -1.26% | 142,807 |
| Oct 1, 2024 | 227.61 | 229.81 | 225.44 | 228.81 | 228.81 | 0.55% | 104,152 |
| Sep 30, 2024 | 225.38 | 227.56 | 224.26 | 227.56 | 227.56 | 1.00% | 181,781 |
| Sep 27, 2024 | 226.59 | 228.30 | 224.68 | 225.30 | 225.30 | -0.91% | 114,016 |
| Sep 26, 2024 | 228.31 | 228.58 | 225.79 | 227.37 | 227.37 | -0.04% | 96,917 |
| Sep 25, 2024 | 228.86 | 228.86 | 225.90 | 227.45 | 227.45 | 0.05% | 128,787 |
| Sep 24, 2024 | 228.11 | 228.42 | 226.21 | 227.34 | 227.34 | -0.07% | 102,051 |
| Sep 23, 2024 | 227.88 | 228.97 | 226.56 | 227.51 | 227.51 | 0.18% | 108,973 |
| Sep 20, 2024 | 224.63 | 227.49 | 222.77 | 227.10 | 227.10 | 0.82% | 243,815 |
| Sep 19, 2024 | 224.64 | 226.10 | 221.62 | 225.26 | 225.26 | 1.18% | 150,985 |
| Sep 18, 2024 | 224.68 | 227.09 | 222.24 | 222.63 | 222.63 | -0.66% | 95,679 |
| Sep 17, 2024 | 225.31 | 226.06 | 221.95 | 224.12 | 224.12 | 0.13% | 116,324 |
| Sep 16, 2024 | 222.99 | 226.95 | 222.65 | 223.84 | 223.84 | 0.85% | 109,492 |
| Sep 13, 2024 | 221.43 | 222.77 | 220.38 | 221.95 | 221.95 | 0.79% | 86,576 |
| Sep 12, 2024 | 219.70 | 220.78 | 218.93 | 220.22 | 220.22 | 0.39% | 93,800 |
| Sep 11, 2024 | 217.60 | 221.07 | 214.69 | 219.37 | 219.37 | 0.09% | 154,852 |
| Sep 10, 2024 | 218.35 | 221.14 | 216.95 | 219.17 | 219.17 | 0.58% | 156,428 |
| Sep 9, 2024 | 218.21 | 218.89 | 216.10 | 217.91 | 217.91 | 0.08% | 105,965 |
| Sep 6, 2024 | 222.43 | 222.43 | 217.35 | 217.74 | 217.74 | -1.82% | 226,692 |
| Sep 5, 2024 | 222.92 | 223.06 | 219.84 | 221.77 | 221.77 | -0.71% | 99,699 |
| Sep 4, 2024 | 222.24 | 223.84 | 221.80 | 223.36 | 223.36 | 0.38% | 88,552 |
| Sep 3, 2024 | 228.00 | 228.90 | 221.68 | 222.52 | 222.52 | -2.54% | 200,988 |
| Aug 30, 2024 | 224.88 | 228.36 | 224.38 | 228.31 | 228.31 | 1.47% | 113,532 |
| Aug 29, 2024 | 225.50 | 228.36 | 224.05 | 225.00 | 225.00 | 0.40% | 128,076 |
| Aug 28, 2024 | 222.45 | 224.34 | 220.06 | 224.11 | 224.11 | 0.75% | 137,067 |
| Aug 27, 2024 | 223.29 | 223.48 | 220.96 | 222.45 | 222.45 | -0.04% | 97,311 |
| Aug 26, 2024 | 224.55 | 225.37 | 222.50 | 222.53 | 222.53 | -0.52% | 85,114 |
| Aug 23, 2024 | 224.98 | 226.05 | 222.61 | 223.70 | 223.70 | 0.08% | 56,553 |
| Aug 22, 2024 | 225.05 | 225.63 | 221.95 | 223.53 | 223.53 | -0.58% | 109,488 |
| Aug 21, 2024 | 224.28 | 225.99 | 222.55 | 224.84 | 224.84 | 0.79% | 97,398 |
| Aug 20, 2024 | 224.22 | 224.81 | 222.03 | 223.07 | 223.07 | -0.20% | 102,361 |
| Aug 19, 2024 | 224.63 | 225.60 | 221.63 | 223.52 | 223.52 | -0.64% | 118,162 |
| Aug 16, 2024 | 222.93 | 225.55 | 221.80 | 224.97 | 224.97 | 0.95% | 100,284 |
| Aug 15, 2024 | 222.90 | 223.91 | 221.05 | 222.86 | 222.86 | 1.01% | 104,616 |
| Aug 14, 2024 | 218.17 | 221.11 | 215.22 | 220.64 | 220.64 | 0.70% | 162,490 |
| Aug 13, 2024 | 219.39 | 220.39 | 218.01 | 219.11 | 219.11 | 0.30% | 116,031 |
| Aug 12, 2024 | 218.99 | 221.07 | 217.45 | 218.46 | 218.46 | -0.63% | 91,462 |
| Aug 9, 2024 | 220.07 | 221.33 | 218.22 | 219.85 | 219.85 | - | 138,757 |
| Aug 8, 2024 | 215.95 | 220.68 | 214.83 | 219.85 | 219.85 | 2.48% | 117,587 |
| Aug 7, 2024 | 217.61 | 218.78 | 214.52 | 214.52 | 214.52 | -0.92% | 141,615 |
| Aug 6, 2024 | 215.79 | 218.63 | 215.02 | 216.52 | 216.52 | 0.62% | 194,160 |
| Aug 5, 2024 | 218.93 | 219.30 | 213.04 | 215.18 | 215.18 | -2.92% | 168,745 |
| Aug 2, 2024 | 217.99 | 222.24 | 217.11 | 221.65 | 221.65 | 0.94% | 185,395 |
| Aug 1, 2024 | 218.33 | 220.29 | 213.94 | 219.58 | 219.58 | 0.74% | 193,253 |
| Jul 31, 2024 | 223.63 | 223.63 | 216.82 | 217.97 | 217.97 | -2.47% | 185,161 |
| Jul 30, 2024 | 227.18 | 228.28 | 223.46 | 223.48 | 223.48 | -1.26% | 128,432 |
| Jul 29, 2024 | 225.65 | 230.64 | 223.51 | 226.34 | 226.34 | 0.41% | 176,042 |
| Jul 26, 2024 | 225.18 | 228.14 | 223.95 | 225.42 | 225.42 | -0.10% | 214,474 |
| Jul 25, 2024 | 232.61 | 243.60 | 224.26 | 225.64 | 225.64 | -2.10% | 407,817 |
| Jul 24, 2024 | 226.61 | 231.12 | 226.61 | 230.49 | 230.49 | 1.45% | 205,679 |
| Jul 23, 2024 | 230.52 | 230.58 | 227.16 | 227.19 | 227.19 | -1.47% | 105,470 |
| Jul 22, 2024 | 226.37 | 230.87 | 225.04 | 230.59 | 230.59 | 1.77% | 166,060 |
| Jul 19, 2024 | 229.07 | 229.07 | 224.55 | 226.58 | 226.58 | -0.69% | 103,683 |
| Jul 18, 2024 | 226.65 | 228.50 | 226.37 | 228.16 | 228.16 | 0.81% | 117,101 |
| Jul 17, 2024 | 227.68 | 230.47 | 226.27 | 226.32 | 226.32 | -0.58% | 148,533 |
| Jul 16, 2024 | 223.24 | 227.97 | 222.69 | 227.63 | 227.63 | 2.56% | 113,313 |
| Jul 15, 2024 | 221.47 | 224.00 | 221.38 | 221.94 | 221.94 | 0.79% | 127,591 |
| Jul 12, 2024 | 219.50 | 223.27 | 218.56 | 220.21 | 220.21 | 1.05% | 116,230 |