FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
136.16
-4.34 (-3.09%)
At close: Oct 9, 2026, 4:00 PM EDT
136.50
+0.34 (0.25%)
After-hours: Oct 9, 2026, 7:30 PM EDT
FTI Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 140.20 | 140.20 | 135.69 | 136.16 | 136.16 | -3.09% | 274,677 |
| 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 |
| Aug 24, 2026 | 155.58 | 157.23 | 155.11 | 155.52 | 155.52 | -0.14% | 267,010 |
| Aug 21, 2026 | 152.19 | 155.80 | 151.38 | 155.74 | 155.74 | 1.47% | 471,684 |
| Aug 20, 2026 | 154.51 | 156.65 | 152.80 | 153.49 | 153.49 | -0.18% | 319,581 |
| Aug 19, 2026 | 151.37 | 156.23 | 150.25 | 153.77 | 153.77 | 1.53% | 413,681 |
| Aug 18, 2026 | 153.93 | 154.23 | 150.71 | 151.45 | 151.45 | 1.09% | 341,905 |
| Aug 17, 2026 | 149.82 | 152.53 | 149.21 | 149.82 | 149.82 | -1.34% | 446,499 |
| Aug 14, 2026 | 153.50 | 153.88 | 150.38 | 151.85 | 151.85 | -1.02% | 362,425 |
| Aug 13, 2026 | 152.94 | 154.64 | 149.90 | 153.41 | 153.41 | 0.48% | 435,173 |
| Aug 12, 2026 | 149.65 | 152.80 | 149.28 | 152.68 | 152.68 | -0.10% | 496,757 |
| Aug 11, 2026 | 150.22 | 154.13 | 149.32 | 152.83 | 152.83 | 1.30% | 609,536 |
| 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% | 443,926 |
| Aug 6, 2026 | 151.45 | 155.71 | 149.22 | 150.87 | 150.87 | -1.50% | 615,509 |
| Aug 5, 2026 | 158.47 | 158.47 | 153.08 | 153.17 | 153.17 | -2.61% | 375,401 |
| Aug 4, 2026 | 156.18 | 158.79 | 155.29 | 157.28 | 157.28 | -0.71% | 547,439 |
| Aug 3, 2026 | 161.16 | 164.00 | 157.01 | 158.40 | 158.40 | -0.61% | 468,096 |
| Jul 31, 2026 | 160.19 | 163.83 | 155.53 | 159.38 | 159.38 | -2.85% | 521,619 |