Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2025173.40173.57170.22170.72170.72-1.99%408,684
Jul 25, 2025174.23174.65171.63174.18174.180.40%417,425
Jul 24, 2025166.00176.99166.00173.49173.493.55%1,046,934
Jul 23, 2025165.98167.59164.22167.55167.551.40%580,463
Jul 22, 2025162.89165.78162.89165.24165.241.62%558,609
Jul 21, 2025164.51165.48162.46162.60162.60-1.00%339,717
Jul 18, 2025166.79166.99164.21164.24164.24-1.19%213,884
Jul 17, 2025165.01166.94165.01166.22166.220.84%236,858
Jul 16, 2025164.56165.92164.50164.83164.830.75%310,889
Jul 15, 2025167.02167.13163.61163.61163.61-2.21%253,738
Jul 14, 2025163.64167.53163.64167.30167.301.93%320,332
Jul 11, 2025164.01164.80163.19164.14164.14-0.25%278,858
Jul 10, 2025165.69166.97164.55164.55164.55-0.89%335,131
Jul 9, 2025166.39166.98165.00166.02166.02-0.20%311,186
Jul 8, 2025165.50167.06165.32166.36166.360.22%291,788
Jul 7, 2025165.30166.54164.00166.00166.000.67%418,618
Jul 3, 2025164.25165.35162.82164.89164.890.63%216,491
Jul 2, 2025163.60164.33162.11163.86163.86-0.25%265,822
Jul 1, 2025161.33165.40160.93164.27164.271.72%308,074
Jun 30, 2025160.98161.77159.54161.50161.500.50%207,100
Jun 27, 2025160.00161.89159.71160.70160.700.37%548,476
Jun 26, 2025162.00162.74159.75160.11160.11-0.96%565,883
Jun 25, 2025162.57162.93161.13161.67161.67-0.49%292,932
Jun 24, 2025161.20162.87160.65162.46162.460.83%326,441
Jun 23, 2025158.97161.27158.43161.12161.121.48%497,386
Jun 20, 2025161.83162.82158.36158.77158.77-1.64%868,299
Jun 18, 2025161.63163.43161.12161.41161.410.01%392,009
Jun 17, 2025161.52163.09161.20161.39161.39-0.42%300,997
Jun 16, 2025161.60163.05161.06162.07162.070.51%363,934
Jun 13, 2025162.00163.33160.72161.25161.25-0.66%326,280
Jun 12, 2025159.82163.01159.04162.32162.321.56%347,545
Jun 11, 2025159.58160.43158.27159.82159.820.08%453,909
Jun 10, 2025161.13161.96159.43159.70159.70-0.22%363,641
Jun 9, 2025163.95164.53157.13160.05160.05-2.42%590,106
Jun 6, 2025163.34164.47163.03164.02164.021.22%264,956
Jun 5, 2025163.57163.57161.19162.04162.04-0.84%336,036
Jun 4, 2025162.62164.63162.29163.41163.410.17%440,368
Jun 3, 2025161.62163.99160.03163.13163.130.70%481,528
Jun 2, 2025163.53163.77161.71161.99161.99-1.32%330,095
May 30, 2025164.14164.43162.36164.16164.160.01%465,049
May 29, 2025162.23164.15161.70164.14164.141.21%412,009
May 28, 2025167.15167.48161.46162.18162.18-3.27%493,131
May 27, 2025167.83168.41166.16167.67167.670.55%425,491
May 23, 2025166.00167.68164.41166.75166.750.09%349,084
May 22, 2025165.89167.07164.76166.60166.600.69%319,288
May 21, 2025166.86167.25164.52165.46165.46-1.53%408,412
May 20, 2025168.24168.43166.38168.03168.030.32%468,328
May 19, 2025167.00168.08166.48167.50167.500.40%231,125
May 16, 2025165.25167.66164.82166.84166.840.96%442,331
May 15, 2025162.19165.31161.26165.26165.262.16%393,013