FTI Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	153.93	156.24	153.14	154.90	154.90	0.31%	411,388
May 27, 2026	152.33	155.49	147.45	154.42	154.42	1.09%	456,450
May 26, 2026	152.50	154.22	148.71	152.76	152.76	-0.86%	278,588
May 22, 2026	152.55	156.10	151.17	154.09	154.09	0.55%	351,039
May 21, 2026	153.42	154.66	150.46	153.24	153.24	-0.79%	422,820
May 20, 2026	152.80	156.29	150.71	154.46	154.46	-0.12%	607,292
May 19, 2026	152.39	158.00	152.39	154.64	154.64	0.60%	738,370
May 18, 2026	143.72	154.48	143.72	153.72	153.72	6.93%	739,933
May 15, 2026	149.39	149.39	142.55	143.76	143.76	-2.24%	808,800
May 14, 2026	150.09	151.80	145.09	147.06	147.06	1.54%	1,058,702
May 13, 2026	150.42	150.42	140.84	144.83	144.83	-4.24%	1,396,112
May 12, 2026	160.61	160.84	150.64	151.25	151.25	-4.93%	786,798
May 11, 2026	162.96	165.05	158.78	159.09	159.09	-2.93%	457,238
May 8, 2026	161.80	165.73	158.67	163.90	163.90	1.27%	505,460
May 7, 2026	160.58	163.67	159.69	161.85	161.85	0.53%	550,852
May 6, 2026	166.11	167.21	157.72	160.99	160.99	-3.57%	745,303
May 5, 2026	167.92	169.13	164.46	166.95	166.95	-0.65%	335,867
May 4, 2026	173.07	175.58	163.86	168.05	168.05	-3.32%	681,566
May 1, 2026	180.95	184.04	173.67	173.82	173.82	-3.06%	535,836
Apr 30, 2026	179.27	186.45	171.41	179.30	179.30	-0.02%	916,277
Apr 29, 2026	181.50	185.00	178.74	179.33	179.33	-1.85%	570,448
Apr 28, 2026	183.49	189.30	181.71	182.71	182.71	-1.24%	311,086
Apr 27, 2026	184.16	187.04	184.16	185.00	185.00	0.42%	201,544
Apr 24, 2026	184.79	185.90	181.18	184.23	184.23	-0.52%	239,509
Apr 23, 2026	183.74	186.63	181.30	185.20	185.20	-0.06%	229,882
Apr 22, 2026	187.53	187.86	183.33	185.32	185.32	-0.91%	229,189
Apr 21, 2026	183.23	187.41	182.87	187.03	187.03	2.31%	181,823
Apr 20, 2026	179.77	183.71	177.89	182.81	182.81	1.84%	213,960
Apr 17, 2026	182.50	183.43	177.57	179.50	179.50	-1.51%	340,935
Apr 16, 2026	180.32	182.45	178.47	182.25	182.25	1.54%	314,135