FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
170.72
-3.46 (-1.99%)
At close: Jul 28, 2025, 4:00 PM
170.72
0.00 (0.00%)
After-hours: Jul 28, 2025, 7:00 PM EDT
FTI Consulting Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 173.40 | 173.57 | 170.22 | 170.72 | 170.72 | -1.99% | 408,684 |
Jul 25, 2025 | 174.23 | 174.65 | 171.63 | 174.18 | 174.18 | 0.40% | 417,425 |
Jul 24, 2025 | 166.00 | 176.99 | 166.00 | 173.49 | 173.49 | 3.55% | 1,046,934 |
Jul 23, 2025 | 165.98 | 167.59 | 164.22 | 167.55 | 167.55 | 1.40% | 580,463 |
Jul 22, 2025 | 162.89 | 165.78 | 162.89 | 165.24 | 165.24 | 1.62% | 558,609 |
Jul 21, 2025 | 164.51 | 165.48 | 162.46 | 162.60 | 162.60 | -1.00% | 339,717 |
Jul 18, 2025 | 166.79 | 166.99 | 164.21 | 164.24 | 164.24 | -1.19% | 213,884 |
Jul 17, 2025 | 165.01 | 166.94 | 165.01 | 166.22 | 166.22 | 0.84% | 236,858 |
Jul 16, 2025 | 164.56 | 165.92 | 164.50 | 164.83 | 164.83 | 0.75% | 310,889 |
Jul 15, 2025 | 167.02 | 167.13 | 163.61 | 163.61 | 163.61 | -2.21% | 253,738 |
Jul 14, 2025 | 163.64 | 167.53 | 163.64 | 167.30 | 167.30 | 1.93% | 320,332 |
Jul 11, 2025 | 164.01 | 164.80 | 163.19 | 164.14 | 164.14 | -0.25% | 278,858 |
Jul 10, 2025 | 165.69 | 166.97 | 164.55 | 164.55 | 164.55 | -0.89% | 335,131 |
Jul 9, 2025 | 166.39 | 166.98 | 165.00 | 166.02 | 166.02 | -0.20% | 311,186 |
Jul 8, 2025 | 165.50 | 167.06 | 165.32 | 166.36 | 166.36 | 0.22% | 291,788 |
Jul 7, 2025 | 165.30 | 166.54 | 164.00 | 166.00 | 166.00 | 0.67% | 418,618 |
Jul 3, 2025 | 164.25 | 165.35 | 162.82 | 164.89 | 164.89 | 0.63% | 216,491 |
Jul 2, 2025 | 163.60 | 164.33 | 162.11 | 163.86 | 163.86 | -0.25% | 265,822 |
Jul 1, 2025 | 161.33 | 165.40 | 160.93 | 164.27 | 164.27 | 1.72% | 308,074 |
Jun 30, 2025 | 160.98 | 161.77 | 159.54 | 161.50 | 161.50 | 0.50% | 207,100 |
Jun 27, 2025 | 160.00 | 161.89 | 159.71 | 160.70 | 160.70 | 0.37% | 548,476 |
Jun 26, 2025 | 162.00 | 162.74 | 159.75 | 160.11 | 160.11 | -0.96% | 565,883 |
Jun 25, 2025 | 162.57 | 162.93 | 161.13 | 161.67 | 161.67 | -0.49% | 292,932 |
Jun 24, 2025 | 161.20 | 162.87 | 160.65 | 162.46 | 162.46 | 0.83% | 326,441 |
Jun 23, 2025 | 158.97 | 161.27 | 158.43 | 161.12 | 161.12 | 1.48% | 497,386 |
Jun 20, 2025 | 161.83 | 162.82 | 158.36 | 158.77 | 158.77 | -1.64% | 868,299 |
Jun 18, 2025 | 161.63 | 163.43 | 161.12 | 161.41 | 161.41 | 0.01% | 392,009 |
Jun 17, 2025 | 161.52 | 163.09 | 161.20 | 161.39 | 161.39 | -0.42% | 300,997 |
Jun 16, 2025 | 161.60 | 163.05 | 161.06 | 162.07 | 162.07 | 0.51% | 363,934 |
Jun 13, 2025 | 162.00 | 163.33 | 160.72 | 161.25 | 161.25 | -0.66% | 326,280 |
Jun 12, 2025 | 159.82 | 163.01 | 159.04 | 162.32 | 162.32 | 1.56% | 347,545 |
Jun 11, 2025 | 159.58 | 160.43 | 158.27 | 159.82 | 159.82 | 0.08% | 453,909 |
Jun 10, 2025 | 161.13 | 161.96 | 159.43 | 159.70 | 159.70 | -0.22% | 363,641 |
Jun 9, 2025 | 163.95 | 164.53 | 157.13 | 160.05 | 160.05 | -2.42% | 590,106 |
Jun 6, 2025 | 163.34 | 164.47 | 163.03 | 164.02 | 164.02 | 1.22% | 264,956 |
Jun 5, 2025 | 163.57 | 163.57 | 161.19 | 162.04 | 162.04 | -0.84% | 336,036 |
Jun 4, 2025 | 162.62 | 164.63 | 162.29 | 163.41 | 163.41 | 0.17% | 440,368 |
Jun 3, 2025 | 161.62 | 163.99 | 160.03 | 163.13 | 163.13 | 0.70% | 481,528 |
Jun 2, 2025 | 163.53 | 163.77 | 161.71 | 161.99 | 161.99 | -1.32% | 330,095 |
May 30, 2025 | 164.14 | 164.43 | 162.36 | 164.16 | 164.16 | 0.01% | 465,049 |
May 29, 2025 | 162.23 | 164.15 | 161.70 | 164.14 | 164.14 | 1.21% | 412,009 |
May 28, 2025 | 167.15 | 167.48 | 161.46 | 162.18 | 162.18 | -3.27% | 493,131 |
May 27, 2025 | 167.83 | 168.41 | 166.16 | 167.67 | 167.67 | 0.55% | 425,491 |
May 23, 2025 | 166.00 | 167.68 | 164.41 | 166.75 | 166.75 | 0.09% | 349,084 |
May 22, 2025 | 165.89 | 167.07 | 164.76 | 166.60 | 166.60 | 0.69% | 319,288 |
May 21, 2025 | 166.86 | 167.25 | 164.52 | 165.46 | 165.46 | -1.53% | 408,412 |
May 20, 2025 | 168.24 | 168.43 | 166.38 | 168.03 | 168.03 | 0.32% | 468,328 |
May 19, 2025 | 167.00 | 168.08 | 166.48 | 167.50 | 167.50 | 0.40% | 231,125 |
May 16, 2025 | 165.25 | 167.66 | 164.82 | 166.84 | 166.84 | 0.96% | 442,331 |
May 15, 2025 | 162.19 | 165.31 | 161.26 | 165.26 | 165.26 | 2.16% | 393,013 |