Skip to main content
logo
FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
140.81
-0.38 (-0.27%)
Sep 21, 2026, 12:58 PM EDT - Market open

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026141.67141.69140.06140.65--0.38%23,402
Sep 18, 2026140.78141.27138.36141.18141.180.13%1,452,534
Sep 17, 2026145.03145.03140.72141.00141.00-2.85%427,340
Sep 16, 2026145.35147.11145.01145.13145.13-1.22%398,235
Sep 15, 2026149.16150.36146.79146.92146.92-2.61%321,080
Sep 14, 2026151.49152.94149.00150.86150.861.88%294,539
Sep 11, 2026150.96150.96147.18148.07148.07-1.49%238,472
Sep 10, 2026151.66152.00149.20150.31150.31-0.40%256,902
Sep 9, 2026150.11150.98148.08150.91150.91-0.07%404,991
Sep 8, 2026150.01151.74148.29151.01151.01-0.45%383,855
Sep 4, 2026150.93152.41148.99151.70151.70-1.08%280,039
Sep 3, 2026150.48154.17149.99153.36153.362.25%469,744
Sep 2, 2026152.51152.51148.98149.99149.99-0.91%327,471
Sep 1, 2026150.75153.69150.46151.36151.360.52%226,110
Aug 31, 2026152.94153.00150.57150.57150.57-2.06%258,006
Aug 28, 2026153.07154.47151.43153.74153.741.15%314,277
Aug 27, 2026151.57153.48150.59151.99151.990.05%260,429
Aug 26, 2026153.25153.25150.02151.92151.920.16%338,317
Aug 25, 2026153.87154.85151.44151.68151.68-2.47%325,277
Aug 24, 2026155.58157.23155.11155.52155.52-0.14%267,010
Aug 21, 2026152.19155.80151.38155.74155.741.47%471,684
Aug 20, 2026154.51156.65152.80153.49153.49-0.18%319,581
Aug 19, 2026151.37156.23150.25153.77153.771.53%413,681
Aug 18, 2026153.93154.23150.71151.45151.451.09%341,905
Aug 17, 2026149.82152.53149.21149.82149.82-1.34%446,499
Aug 14, 2026153.50153.88150.38151.85151.85-1.02%362,425
Aug 13, 2026152.94154.64149.90153.41153.410.48%435,173
Aug 12, 2026149.65152.80149.28152.68152.68-0.10%496,757
Aug 11, 2026150.22154.13149.32152.83152.831.30%609,536
Aug 10, 2026149.93151.79149.39150.87150.87-0.37%357,083
Aug 7, 2026149.99154.24149.52151.43151.430.37%443,926
Aug 6, 2026151.45155.71149.22150.87150.87-1.50%615,509
Aug 5, 2026158.47158.47153.08153.17153.17-2.61%375,401
Aug 4, 2026156.18158.79155.29157.28157.28-0.71%547,439
Aug 3, 2026161.16164.00157.01158.40158.40-0.61%468,096
Jul 31, 2026160.19163.83155.53159.38159.38-2.85%521,619
Jul 30, 2026165.22167.22158.00164.05164.05-3.74%684,078
Jul 29, 2026168.02175.00166.17170.42170.421.98%662,021
Jul 28, 2026164.45168.00163.61167.11167.113.23%333,639
Jul 27, 2026160.87163.62159.89161.88161.881.31%298,184
Jul 24, 2026158.71161.05158.42159.79159.791.49%269,666
Jul 23, 2026155.92157.46153.68157.45157.450.60%384,392
Jul 22, 2026158.14159.44155.05156.51156.510.71%304,169
Jul 21, 2026157.57159.89155.09155.40155.40-3.23%406,575
Jul 20, 2026160.79161.90158.83160.58160.58-1.21%344,106
Jul 17, 2026165.61167.26161.95162.55162.55-1.23%220,084
Jul 16, 2026162.76165.31161.68164.57164.572.28%282,555
Jul 15, 2026160.39162.42159.76160.90160.900.98%274,342
Jul 14, 2026157.22160.61155.39159.34159.34-1.41%308,300
Jul 13, 2026155.71162.01155.71161.62161.623.03%336,962