FTI Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	189.26	197.30	185.44	196.78	196.78	2.61%	162,322
Nov 2, 2026	182.59	194.49	181.17	191.77	191.77	4.88%	732,012
Oct 30, 2026	184.86	185.45	182.10	182.84	182.84	0.88%	626,239
Oct 29, 2026	170.57	182.09	169.23	181.24	181.24	14.28%	1,263,920
Oct 28, 2026	156.96	160.31	156.08	158.59	158.59	-0.13%	498,487
Oct 27, 2026	160.02	161.01	156.08	158.80	158.80	-1.61%	386,952
Oct 26, 2026	156.69	164.38	156.69	161.40	161.40	2.65%	422,788
Oct 23, 2026	156.39	158.28	154.58	157.24	157.24	-0.22%	414,180
Oct 22, 2026	150.95	159.40	150.95	157.59	157.59	5.50%	342,321
Oct 21, 2026	150.01	151.93	147.88	149.37	149.37	-0.87%	273,144
Oct 20, 2026	150.00	152.00	148.86	150.68	150.68	1.74%	267,880
Oct 19, 2026	146.23	149.16	146.02	148.10	148.10	-0.29%	235,935
Oct 16, 2026	147.83	148.73	145.38	148.53	148.53	1.57%	279,873
Oct 15, 2026	142.56	148.28	142.56	146.24	146.24	4.39%	718,959
Oct 14, 2026	138.86	140.44	137.32	140.09	140.09	1.60%	322,138
Oct 13, 2026	138.95	140.07	137.75	137.89	137.89	-0.14%	169,951
Oct 12, 2026	136.99	138.48	136.58	138.09	138.09	1.42%	206,730
Oct 9, 2026	140.20	140.20	135.69	136.16	136.16	-3.09%	274,537
Oct 8, 2026	138.41	142.40	138.33	140.50	140.50	2.01%	603,998
Oct 7, 2026	137.34	138.38	134.95	137.73	137.73	0.09%	307,329
Oct 6, 2026	138.64	139.73	137.22	137.61	137.61	-0.30%	384,996
Oct 5, 2026	137.65	138.77	134.88	138.02	138.02	1.19%	366,178
Oct 2, 2026	141.25	141.41	135.72	136.40	136.40	-3.75%	470,718
Oct 1, 2026	135.82	144.60	135.32	141.72	141.72	5.36%	731,703
Sep 30, 2026	132.05	135.47	131.04	134.51	134.51	1.83%	875,740
Sep 29, 2026	131.76	134.59	130.45	132.09	132.09	-0.14%	709,058
Sep 28, 2026	134.14	135.67	131.68	132.28	132.28	-1.50%	580,381
Sep 25, 2026	129.60	135.72	129.12	134.29	134.29	2.94%	378,755
Sep 24, 2026	132.01	135.82	129.49	130.45	130.45	-2.28%	335,367
Sep 23, 2026	133.84	136.00	132.59	133.49	133.49	-0.90%	520,888
Sep 22, 2026	141.99	142.20	134.26	134.70	134.70	-4.29%	490,203
Sep 21, 2026	141.67	142.06	139.98	140.74	140.74	-0.31%	364,106
Sep 18, 2026	140.78	141.27	138.36	141.18	141.18	0.13%	1,452,534
Sep 17, 2026	145.03	145.03	140.72	141.00	141.00	-2.85%	427,340
Sep 16, 2026	145.35	147.11	145.01	145.13	145.13	-1.22%	398,235
Sep 15, 2026	149.16	150.36	146.79	146.92	146.92	-2.61%	321,080
Sep 14, 2026	151.49	152.94	149.00	150.86	150.86	1.88%	294,539
Sep 11, 2026	150.96	150.96	147.18	148.07	148.07	-1.49%	238,472
Sep 10, 2026	151.66	152.00	149.20	150.31	150.31	-0.40%	256,902
Sep 9, 2026	150.11	150.98	148.08	150.91	150.91	-0.07%	404,991
Sep 8, 2026	150.01	151.74	148.29	151.01	151.01	-0.45%	383,855
Sep 4, 2026	150.93	152.41	148.99	151.70	151.70	-1.08%	280,039
Sep 3, 2026	150.48	154.17	149.99	153.36	153.36	2.25%	469,744
Sep 2, 2026	152.51	152.51	148.98	149.99	149.99	-0.91%	327,471
Sep 1, 2026	150.75	153.69	150.46	151.36	151.36	0.52%	226,110
Aug 31, 2026	152.94	153.00	150.57	150.57	150.57	-2.06%	258,006
Aug 28, 2026	153.07	154.47	151.43	153.74	153.74	1.15%	314,277
Aug 27, 2026	151.57	153.48	150.59	151.99	151.99	0.05%	260,429
Aug 26, 2026	153.25	153.25	150.02	151.92	151.92	0.16%	338,317
Aug 25, 2026	153.87	154.85	151.44	151.68	151.68	-2.47%	325,277