Indicators

Fti Consulting (NY: FCN )

217.14 -0.85 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	37.55	37.65	37.08	37.16	326,739	-0.36(-0.96%)
May 23, 2011	37.82	37.82	37.45	37.52	294,573	-0.67(-1.75%)
May 20, 2011	38.22	38.30	37.87	38.19	238,631	-0.06(-0.16%)
May 19, 2011	37.87	38.35	37.72	38.25	458,587	+0.43(+1.14%)
May 18, 2011	37.51	37.92	37.37	37.82	224,554	+0.28(+0.75%)
May 17, 2011	37.37	37.72	37.30	37.54	317,367	+0.05(+0.13%)
May 16, 2011	37.48	37.83	37.42	37.49	603,289	-0.11(-0.29%)
May 13, 2011	37.86	37.98	37.34	37.60	326,983	-0.21(-0.56%)
May 12, 2011	37.27	37.86	36.91	37.81	980,633	+0.43(+1.15%)
May 11, 2011	37.82	37.86	37.36	37.38	569,529	-0.46(-1.22%)
May 10, 2011	37.61	38.03	37.59	37.84	848,513	+0.35(+0.93%)
May 09, 2011	37.17	37.56	36.95	37.49	397,128	+0.26(+0.70%)
May 06, 2011	37.76	37.78	37.13	37.23	467,136	-0.27(-0.72%)
May 05, 2011	38.62	38.65	36.67	37.50	1,165,877	-1.04(-2.70%)
May 04, 2011	39.80	40.82	38.24	38.54	1,581,294	-1.94(-4.79%)
May 03, 2011	40.27	40.66	40.22	40.48	689,987	+0.15(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.