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

Fti Consulting (NY: FCN )

223.10 +1.26 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 189.79 192.36 189.11 190.20 329,636 +1.29(+0.68%)
Jun 29, 2023 184.24 189.18 180.51 188.91 513,440 +3.92(+2.12%)
Jun 28, 2023 186.68 186.76 181.47 184.99 229,664 -1.95(-1.04%)
Jun 27, 2023 187.43 188.08 184.78 186.94 215,279 -0.35(-0.19%)
Jun 26, 2023 187.81 189.52 187.00 187.29 192,805 -0.93(-0.49%)
Jun 23, 2023 193.21 194.29 187.77 188.22 397,548 -5.48(-2.83%)
Jun 22, 2023 192.98 194.17 192.00 193.70 168,062 +1.04(+0.54%)
Jun 21, 2023 192.10 193.62 191.30 192.66 190,243 +0.60(+0.31%)
Jun 20, 2023 193.00 194.00 191.82 192.06 204,475 -1.07(-0.55%)
Jun 16, 2023 195.00 195.00 191.92 193.13 438,234 -0.78(-0.40%)
Jun 15, 2023 193.73 194.97 192.50 193.91 221,499 +0.75(+0.39%)
Jun 14, 2023 192.14 193.83 189.32 193.16 154,470 +0.08(+0.04%)
Jun 13, 2023 191.90 193.36 191.80 193.08 182,012 +0.55(+0.29%)
Jun 12, 2023 190.80 192.58 189.93 192.53 174,320 +1.36(+0.71%)
Jun 09, 2023 190.81 192.69 189.89 191.17 172,337 -0.02(-0.01%)
Jun 08, 2023 186.91 191.54 186.77 191.19 154,797 +3.21(+1.71%)
Jun 07, 2023 185.25 189.26 185.25 187.98 272,256 +1.98(+1.06%)
Jun 06, 2023 186.43 187.35 184.63 186.00 139,283 -0.90(-0.48%)
Jun 05, 2023 190.70 191.37 186.34 186.90 205,369 -5.20(-2.71%)
Jun 02, 2023 188.08 193.24 188.08 192.10 217,567 +3.85(+2.05%)
Jun 01, 2023 188.57 189.99 187.77 188.25 251,278 +0.24(+0.13%)
May 31, 2023 186.81 188.40 185.04 188.01 455,132 +1.82(+0.98%)
May 30, 2023 188.98 189.00 185.53 186.19 192,671 -2.42(-1.28%)
May 26, 2023 186.65 188.98 185.59 188.61 130,166 +1.94(+1.04%)
May 25, 2023 186.94 188.17 184.55 186.67 232,397 +0.19(+0.10%)
May 24, 2023 184.60 186.76 182.59 186.48 271,992 +2.15(+1.17%)
May 23, 2023 180.87 187.40 180.87 184.33 437,115 +2.62(+1.44%)
May 22, 2023 181.74 185.78 181.64 181.71 258,085 -0.35(-0.19%)
May 19, 2023 180.00 182.93 177.60 182.06 267,312 +3.42(+1.91%)
May 18, 2023 177.25 179.20 175.77 178.64 303,508 +1.06(+0.60%)
May 17, 2023 177.50 178.42 173.12 177.58 258,307 +0.71(+0.40%)
May 16, 2023 172.87 176.90 172.38 176.87 243,081 +3.99(+2.31%)
May 15, 2023 175.78 175.89 172.38 172.88 180,011 -3.18(-1.81%)
May 12, 2023 177.94 177.94 175.88 176.06 115,634 -1.05(-0.59%)
May 11, 2023 177.35 177.82 174.74 177.11 185,310 +0.08(+0.05%)
May 10, 2023 177.48 178.06 175.78 177.03 198,063 -0.10(-0.06%)
May 09, 2023 177.40 178.50 174.45 177.13 243,901 +0.82(+0.47%)
May 08, 2023 175.13 176.74 173.45 176.31 231,410 +1.20(+0.69%)
May 05, 2023 176.59 177.50 173.10 175.11 290,539 -2.03(-1.15%)
May 04, 2023 176.36 179.13 174.92 177.14 206,981 +0.08(+0.05%)
May 03, 2023 178.67 180.09 176.94 177.06 259,531 -2.29(-1.28%)
May 02, 2023 176.98 179.84 174.71 179.35 340,279 +1.50(+0.84%)
May 01, 2023 180.08 182.43 177.71 177.85 403,951 -2.65(-1.47%)
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%)
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.