Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fti Consulting (NY: FCN )

215.14 -0.11 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 180.96 182.97 175.78 180.50 369,766 -1.13(-0.62%)
Apr 27, 2023 173.46 194.40 167.39 181.63 835,110 -16.63(-8.39%)
Apr 26, 2023 196.87 198.93 194.53 198.26 183,459 +0.84(+0.43%)
Apr 25, 2023 199.33 199.33 196.87 197.42 133,534 -1.33(-0.67%)
Apr 24, 2023 196.83 199.62 196.16 198.75 251,391 +1.92(+0.98%)
Apr 21, 2023 200.42 200.77 196.00 196.83 248,579 -2.87(-1.44%)
Apr 20, 2023 197.70 200.22 197.13 199.70 287,095 +1.98(+1.00%)
Apr 19, 2023 202.05 203.44 197.06 197.72 169,911 -4.60(-2.27%)
Apr 18, 2023 202.17 202.87 200.35 202.32 149,700 -0.03(-0.01%)
Apr 17, 2023 204.96 204.96 200.90 202.35 128,113 -1.72(-0.84%)
Apr 14, 2023 203.34 204.84 203.28 204.07 87,180 +0.16(+0.08%)
Apr 13, 2023 203.37 205.63 202.50 203.91 114,378 +0.92(+0.45%)
Apr 12, 2023 202.51 204.47 202.51 202.99 122,114 +0.22(+0.11%)
Apr 11, 2023 202.65 204.19 202.11 202.77 108,575 -0.05(-0.02%)
Apr 10, 2023 199.97 203.69 199.72 202.82 143,746 +2.42(+1.21%)
Apr 06, 2023 196.61 200.52 196.61 200.40 154,871 +3.10(+1.57%)
Apr 05, 2023 198.50 198.50 195.85 197.30 390,124 -0.19(-0.10%)
Apr 04, 2023 198.01 198.76 194.51 197.49 243,296 -0.62(-0.31%)
Apr 03, 2023 197.39 199.32 196.42 198.11 278,238 +0.76(+0.39%)
Mar 31, 2023 197.23 198.59 195.82 197.35 138,590 +0.92(+0.47%)
Mar 30, 2023 195.42 197.26 194.97 196.43 107,866 +1.53(+0.79%)
Mar 29, 2023 195.64 196.42 194.00 194.90 177,402 -0.45(-0.23%)
Mar 28, 2023 196.16 197.07 194.26 195.35 140,259 -0.64(-0.33%)
Mar 27, 2023 193.41 196.14 192.74 195.99 99,087 +2.39(+1.23%)
Mar 24, 2023 193.27 194.96 192.80 193.60 125,139 +0.03(+0.02%)
Mar 23, 2023 193.40 195.64 191.38 193.57 248,886 +0.17(+0.09%)
Mar 22, 2023 194.35 196.24 192.50 193.40 165,842 -0.45(-0.23%)
Mar 21, 2023 196.63 196.63 191.27 193.85 166,211 -2.16(-1.10%)
Mar 20, 2023 196.64 197.96 194.49 196.01 251,818 +0.07(+0.04%)
Mar 17, 2023 199.95 200.00 194.84 195.94 410,824 -2.07(-1.05%)
Mar 16, 2023 195.59 199.25 193.70 198.01 237,768 +1.88(+0.96%)
Mar 15, 2023 195.94 198.12 192.67 196.13 399,216 -0.01(-0.01%)
Mar 14, 2023 194.24 196.77 192.42 196.14 427,949 +0.90(+0.46%)
Mar 13, 2023 186.84 201.63 186.61 195.24 799,012 +8.66(+4.64%)
Mar 10, 2023 179.59 192.24 178.61 186.58 921,537 +6.64(+3.69%)
Mar 09, 2023 181.76 181.76 179.09 179.94 192,052 -0.74(-0.41%)
Mar 08, 2023 181.73 183.09 179.26 180.68 155,921 -0.92(-0.51%)
Mar 07, 2023 182.75 183.13 180.52 181.60 188,077 -1.15(-0.63%)
Mar 06, 2023 183.80 184.70 182.35 182.75 171,430 -1.05(-0.57%)
Mar 03, 2023 183.67 183.90 181.47 183.80 205,332 +0.50(+0.27%)
Mar 02, 2023 182.53 185.00 181.78 183.30 187,127 -0.20(-0.11%)
Mar 01, 2023 182.59 184.46 181.84 183.50 154,299 -0.21(-0.11%)
Feb 28, 2023 183.43 185.79 182.78 183.71 233,061 -0.54(-0.29%)
Feb 27, 2023 184.13 188.59 183.64 184.25 275,111 +0.55(+0.30%)
Feb 24, 2023 180.50 183.82 178.09 183.70 207,405 +2.75(+1.52%)
Feb 23, 2023 169.00 184.74 168.00 180.95 544,405 +17.15(+10.47%)
Feb 22, 2023 164.72 165.72 163.17 163.80 213,691 -0.91(-0.55%)
Feb 21, 2023 163.45 166.87 162.94 164.71 236,627 +0.58(+0.35%)
Feb 17, 2023 162.55 164.65 162.55 164.13 175,106 +1.93(+1.19%)
Feb 16, 2023 160.18 163.46 159.81 162.20 129,697 +1.60(+1.00%)
Feb 15, 2023 160.75 162.08 159.46 160.60 197,788 -0.56(-0.35%)
Feb 14, 2023 161.92 163.49 160.35 161.16 612,817 -1.76(-1.08%)
Feb 13, 2023 163.63 164.66 162.88 162.92 82,509 -0.38(-0.23%)
Feb 10, 2023 161.90 164.13 160.92 163.30 108,419 +1.70(+1.05%)
Feb 09, 2023 164.60 165.72 161.44 161.60 111,004 -3.01(-1.83%)
Feb 08, 2023 165.31 165.86 164.49 164.61 99,788 -0.89(-0.54%)
Feb 07, 2023 164.73 167.37 162.47 165.50 171,744 +0.14(+0.08%)
Feb 06, 2023 165.05 166.59 163.70 165.36 98,098 +0.73(+0.44%)
Feb 03, 2023 160.97 166.89 160.36 164.63 207,243 +3.59(+2.23%)
Feb 02, 2023 161.21 162.40 158.21 161.04 315,159 -0.77(-0.48%)
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.