FTI Consulting, Inc. - FCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	164.14	164.16	164.16	164.43	162.36	465,049
May 29, 2025	162.23	164.14	164.14	164.15	161.7	412,009
May 28, 2025	167.15	162.18	162.18	167.48	161.46	493,131
May 27, 2025	167.83	167.67	167.67	168.41	166.16	425,500
May 23, 2025	166	166.75	166.75	167.68	164.41	349,084
May 22, 2025	165.89	166.6	166.6	167.07	164.76	319,300
May 21, 2025	166.86	165.46	165.46	167.25	164.52	408,412
May 20, 2025	168.24	168.03	168.03	168.43	166.38	468,328
May 19, 2025	167	167.5	167.5	168.08	166.48	231,125
May 16, 2025	165.25	166.84	166.84	167.66	164.82	442,315
May 15, 2025	162.19	165.26	165.26	165.31	161.26	393,013
May 14, 2025	162.56	161.76	161.76	163.04	161.03	484,368
May 13, 2025	164.88	162.91	162.91	165.19	162.81	356,900
May 12, 2025	165.38	164.81	164.81	165.94	161.38	431,700
May 09, 2025	166.6	164.91	164.91	167.17	164.7	241,727
May 08, 2025	165.52	166.82	166.82	168.32	165.52	322,293
May 07, 2025	165.8	165.09	165.09	166.77	164.83	402,950
May 06, 2025	166.28	165.22	165.22	166.33	164.71	389,243
May 05, 2025	166.18	166.42	166.42	167.85	165.5	392,100
May 02, 2025	166.66	166.44	166.44	168.67	165.31	286,162
May 01, 2025	164.71	165.21	165.21	166.23	163.17	483,300
April 30, 2025	164.5	166.28	166.28	166.28	163.16	460,326
April 29, 2025	162.3	164.32	164.32	164.46	161.85	403,000
April 28, 2025	162.04	162.44	162.44	163.29	160.87	570,600
April 25, 2025	162.68	162.68	162.68	164.14	160.17	663,100
April 24, 2025	169	161.91	161.91	172.29	160.57	954,466
April 23, 2025	168	168.51	168.51	169.34	166.47	673,637
April 22, 2025	164.67	167.5	167.5	168.59	164.67	384,832
April 21, 2025	164.66	165.01	165.01	165.73	163.88	399,200
April 17, 2025	163.03	165.27	165.27	166.29	163.03	274,860
April 16, 2025	165.69	163.88	163.88	165.78	163.01	298,910
April 15, 2025	167.02	165	165	167.77	164.89	239,958
April 14, 2025	165.33	167.1	167.1	167.52	164.26	379,729
April 11, 2025	160.43	164.61	164.61	165.33	160.43	351,200
April 10, 2025	160.27	160.52	160.52	163.1	158.62	460,300
April 09, 2025	152.29	161.59	161.59	162.29	151.75	796,934
April 08, 2025	156.21	152.87	152.87	158.17	151.85	689,300
April 07, 2025	154.91	154.85	154.85	160.52	153.41	599,900
April 04, 2025	159.35	157.95	157.95	161.58	157.46	549,306
April 03, 2025	160.16	161.43	161.43	162.78	159.09	455,616
April 02, 2025	160.9	161.27	161.27	162.99	157.52	536,494
April 01, 2025	163.28	164.12	164.12	165.19	162.69	290,800
March 31, 2025	161.7	164.08	164.08	165.43	161.07	336,500
March 28, 2025	162.97	162.07	162.07	163.47	161.39	223,122
March 27, 2025	162.77	163.36	163.36	164.71	161.84	357,700
March 26, 2025	162	162.36	162.36	163.71	160.93	245,234
March 25, 2025	160.86	161.29	161.29	162.79	160.15	267,936
March 24, 2025	161.28	160.9	160.9	163.76	159.95	452,708
March 21, 2025	160.71	160.54	160.54	161.07	158.88	1.38M
March 20, 2025	164.88	161.9	161.9	164.88	161.11	281,700
March 19, 2025	166.87	165.02	165.02	167.7	163.38	215,344
March 18, 2025	163.18	166.59	166.59	166.9	162.44	341,933
March 17, 2025	162.66	163.65	163.65	164.7	162.66	276,306
March 14, 2025	161.5	162.7	162.7	164.52	161.35	412,200
March 13, 2025	159.81	161.63	161.63	161.99	158.92	321,200
March 12, 2025	163.95	160.63	160.63	163.95	160	337,927
March 11, 2025	166.16	163.19	163.19	167.9	162.48	436,100
March 10, 2025	168.14	166.36	166.36	169.9	166.36	466,015
March 07, 2025	167.82	169.56	169.56	173.5	167.82	373,849
March 06, 2025	169.7	168.75	168.75	170.03	167.68	451,311

FTI Consulting, Inc. (FCN) NYSE