FTI Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	149.93	151.79	149.39	150.87	150.87	-0.37%	357,083
Aug 7, 2026	149.99	154.24	149.52	151.43	151.43	0.37%	443,925
Aug 6, 2026	151.45	155.71	149.22	150.87	150.87	-1.50%	615,508
Aug 5, 2026	158.47	158.47	153.08	153.17	153.17	-2.61%	375,369
Aug 4, 2026	156.18	158.79	155.29	157.28	157.28	-0.71%	547,436
Aug 3, 2026	161.16	164.00	157.01	158.40	158.40	-0.61%	468,095
Jul 31, 2026	160.19	163.83	155.53	159.38	159.38	-2.85%	521,318
Jul 30, 2026	165.22	167.22	158.00	164.05	164.05	-3.74%	684,076
Jul 29, 2026	168.02	175.00	166.17	170.42	170.42	1.98%	661,995
Jul 28, 2026	164.45	168.00	163.61	167.11	167.11	3.23%	333,629
Jul 27, 2026	160.87	163.62	159.89	161.88	161.88	1.31%	297,611
Jul 24, 2026	158.71	161.05	158.42	159.79	159.79	1.49%	269,665
Jul 23, 2026	155.92	157.46	153.68	157.45	157.45	0.60%	383,766
Jul 22, 2026	158.14	159.44	155.05	156.51	156.51	0.71%	304,166
Jul 21, 2026	157.57	159.89	155.09	155.40	155.40	-3.23%	406,575
Jul 20, 2026	160.79	161.90	158.83	160.58	160.58	-1.21%	344,104
Jul 17, 2026	165.61	167.26	161.95	162.55	162.55	-1.23%	220,084
Jul 16, 2026	162.76	165.31	161.68	164.57	164.57	2.28%	282,554
Jul 15, 2026	160.39	162.42	159.76	160.90	160.90	0.98%	274,342
Jul 14, 2026	157.22	160.61	155.39	159.34	159.34	-1.41%	308,300
Jul 13, 2026	155.71	162.01	155.71	161.62	161.62	3.03%	336,961
Jul 10, 2026	157.67	157.88	153.45	156.86	156.86	1.34%	369,695
Jul 9, 2026	153.15	155.77	151.71	154.78	154.78	-1.02%	325,150
Jul 8, 2026	158.72	158.76	155.90	156.37	156.37	-1.34%	262,677
Jul 7, 2026	159.27	161.08	155.11	158.49	158.49	1.80%	465,252
Jul 6, 2026	152.63	155.84	150.41	155.69	155.69	1.37%	335,649
Jul 2, 2026	150.44	154.41	149.85	153.59	153.59	2.81%	351,182
Jul 1, 2026	152.33	153.63	149.35	149.39	149.39	0.26%	393,349
Jun 30, 2026	148.39	150.35	147.13	149.01	149.01	-0.19%	392,161
Jun 29, 2026	154.64	154.64	148.94	149.29	149.29	-1.20%	454,713
Jun 26, 2026	141.65	151.11	140.80	151.10	151.10	7.62%	962,885
Jun 25, 2026	143.11	144.61	139.75	140.40	140.40	-2.74%	647,558
Jun 24, 2026	142.12	146.78	142.12	144.35	144.35	0.49%	713,416
Jun 23, 2026	144.14	145.18	142.33	143.65	143.65	1.88%	767,185
Jun 22, 2026	144.34	146.57	137.65	141.00	141.00	-3.15%	786,140
Jun 18, 2026	149.61	151.04	141.64	145.58	145.58	-3.33%	1,520,083
Jun 17, 2026	152.81	154.22	149.81	150.60	150.60	-2.54%	805,333
Jun 16, 2026	158.23	158.70	153.97	154.53	154.53	-1.32%	504,569
Jun 15, 2026	156.31	157.98	153.65	156.60	156.60	-1.24%	470,296
Jun 12, 2026	154.86	160.26	154.17	158.57	158.57	1.84%	247,062
Jun 11, 2026	161.35	161.41	155.60	155.71	155.71	-2.47%	284,723
Jun 10, 2026	158.28	163.07	156.07	159.65	159.65	-0.17%	419,343
Jun 9, 2026	158.08	160.98	156.54	159.92	159.92	0.78%	361,141
Jun 8, 2026	158.18	159.83	155.89	158.69	158.69	-0.63%	290,128
Jun 5, 2026	159.99	160.37	156.77	159.70	159.70	2.31%	500,628
Jun 4, 2026	158.00	158.50	152.93	156.10	156.10	0.93%	413,403
Jun 3, 2026	152.45	155.15	149.14	154.66	154.66	0.75%	581,185
Jun 2, 2026	153.03	154.77	152.34	153.51	153.51	-0.96%	380,236
Jun 1, 2026	154.12	158.94	153.77	155.00	155.00	1.19%	433,836
May 29, 2026	153.92	156.00	152.75	153.18	153.18	-1.11%	498,160