FTI Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	230,038
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%	229,159
Apr 21, 2026	183.23	187.41	182.87	187.03	187.03	2.31%	181,821
Apr 20, 2026	179.77	183.71	177.89	182.81	182.81	1.84%	213,860
Apr 17, 2026	182.50	183.43	177.57	179.50	179.50	-1.51%	340,659
Apr 16, 2026	180.32	182.45	178.47	182.25	182.25	1.54%	314,101
Apr 15, 2026	180.33	181.85	177.91	179.49	179.49	0.30%	207,993
Apr 14, 2026	180.27	181.61	178.93	178.96	178.96	-0.38%	165,731
Apr 13, 2026	176.51	179.76	172.44	179.64	179.64	1.92%	259,252
Apr 10, 2026	178.90	179.31	175.21	176.26	176.26	-2.62%	317,769
Apr 9, 2026	179.31	181.93	177.79	181.01	181.01	-0.12%	280,985
Apr 8, 2026	183.79	186.70	181.08	181.23	181.23	-1.78%	453,102
Apr 7, 2026	184.46	186.35	182.63	184.51	184.51	0.26%	359,292
Apr 6, 2026	182.29	185.61	182.28	184.03	184.03	0.38%	343,885
Apr 2, 2026	179.19	184.06	178.44	183.33	183.33	2.58%	403,488
Apr 1, 2026	178.10	180.54	176.33	178.72	178.72	1.10%	346,064
Mar 31, 2026	174.71	177.27	170.41	176.77	176.77	1.67%	480,785
Mar 30, 2026	170.87	175.39	169.34	173.86	173.86	2.07%	500,797
Mar 27, 2026	170.12	172.95	168.18	170.34	170.34	-0.54%	362,437
Mar 26, 2026	168.33	172.41	168.33	171.27	171.27	1.61%	262,783
Mar 25, 2026	171.20	172.03	162.99	168.56	168.56	-1.54%	489,070
Mar 24, 2026	170.81	173.44	169.79	171.19	171.19	-0.41%	411,544
Mar 23, 2026	174.80	176.00	170.16	171.89	171.89	-1.33%	470,166
Mar 20, 2026	169.00	177.56	168.00	174.20	174.20	2.85%	946,934
Mar 19, 2026	165.67	172.28	165.67	169.37	169.37	2.65%	482,106
Mar 18, 2026	162.60	165.11	161.69	164.99	164.99	0.96%	331,523
Mar 17, 2026	161.09	166.60	161.09	163.42	163.42	0.93%	384,703
Mar 16, 2026	163.38	164.90	161.66	161.92	161.92	-0.41%	292,791
Mar 13, 2026	163.01	166.51	161.23	162.58	162.58	0.09%	349,567
Mar 12, 2026	162.24	165.72	161.11	162.43	162.43	-0.25%	352,650
Mar 11, 2026	162.31	163.24	160.37	162.84	162.84	0.29%	250,854
Mar 10, 2026	166.90	166.90	159.31	162.37	162.37	-3.10%	501,615
Mar 9, 2026	166.81	169.13	164.71	167.57	167.57	-0.50%	397,776
Mar 6, 2026	164.44	169.29	162.37	168.41	168.41	1.75%	288,097
Mar 5, 2026	164.10	167.01	164.05	165.51	165.51	0.30%	249,874
Mar 4, 2026	166.64	167.00	163.35	165.01	165.01	-0.78%	316,152
Mar 3, 2026	162.75	166.33	162.04	166.30	166.30	1.41%	1,143,009
Mar 2, 2026	163.66	167.37	163.51	163.98	163.98	-0.27%	547,483
Feb 27, 2026	166.18	167.06	153.36	164.42	164.42	-2.19%	1,233,640
Feb 26, 2026	163.97	168.31	153.39	168.11	168.11	5.08%	1,515,790
Feb 25, 2026	157.38	160.44	156.48	159.98	159.98	2.09%	1,193,775
Feb 24, 2026	156.85	161.17	156.24	156.70	156.70	0.25%	530,417
Feb 23, 2026	160.49	162.19	156.21	156.31	156.31	-3.29%	576,175
Feb 20, 2026	162.16	163.82	160.89	161.62	161.62	-0.38%	408,984
Feb 19, 2026	163.60	164.41	161.72	162.24	162.24	-0.23%	344,353
Feb 18, 2026	159.80	163.65	159.14	162.62	162.62	1.49%	394,066
Feb 17, 2026	163.89	164.88	159.90	160.23	160.23	-1.58%	482,898
Feb 13, 2026	163.75	164.33	160.92	162.81	162.81	1.18%	408,976