FTI Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	180.33	181.85	177.91	179.49	179.49	0.30%	208,157
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%	281,003
Apr 8, 2026	183.79	186.70	181.08	181.23	181.23	-1.78%	453,252
Apr 7, 2026	184.46	186.35	182.63	184.51	184.51	0.26%	359,303
Apr 6, 2026	182.29	185.61	182.28	184.03	184.03	0.38%	343,985
Apr 2, 2026	179.19	184.06	178.44	183.33	183.33	2.58%	403,489
Apr 1, 2026	178.10	180.54	176.33	178.72	178.72	1.10%	346,073
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%	501,580
Mar 27, 2026	170.12	172.95	168.18	170.34	170.34	-0.54%	364,619
Mar 26, 2026	168.33	172.41	168.33	171.27	171.27	1.61%	262,783