FTI Consulting, Inc. (FCN) NYSE

165.18

-1.12(-0.67%)

Updated at March 04 10:42AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 03, 2026162.75166.3166.3166.33162.041.14M
March 02, 2026163.66163.98163.98167.37163.51561,635
February 27, 2026166.18164.42164.42167.06153.361.26M
February 26, 2026163.97168.11168.11168.28153.391.52M
February 25, 2026157.38159.98159.98160.44156.481.19M
February 24, 2026156.85156.7156.7161.17156.24544,300
February 23, 2026160.49156.31156.31162.19156.21579,247
February 20, 2026162.16161.62161.62163.82160.89423,972
February 19, 2026163.6162.24162.24164.41161.72344,606
February 18, 2026159.8162.62162.62163.65159.14394,100
February 17, 2026163.89160.23160.23164.88159.9482,900
February 13, 2026163.75162.81162.81164.33160.92353,688
February 12, 2026155.62160.91160.91163.93153.39817,600
February 11, 2026172.4156.81156.81173.9155.88556,500
February 10, 2026177.37173.36173.36177.42173.2185,100
February 09, 2026178.76176.5176.5180.01176.5181,500
February 06, 2026177.87178.93178.93180.42175.15315,622
February 05, 2026176.1177.4177.4178.32174.1285,524
February 04, 2026170.6174.2174.2176.02170.6210,400
February 03, 2026174.54171.53171.53174.58168.19244,788
February 02, 2026174176.81176.81176.93171.03211,005
January 30, 2026173.78174.67174.67174.7171.7196,400
January 29, 2026178.78174.6174.6180.2170.43329,800
January 28, 2026182.24179.24179.24183.02179.19214,746
January 27, 2026182.79182.99182.99183.72181.17338,100
January 26, 2026182.57183.5183.5183.61179.3199,322
January 23, 2026182.62182.41182.32182.88179.92126,038
January 22, 2026181.12182.04182.04182.27180.83196,300
January 21, 2026179.51181.05181.05181.21177.48218,000
January 20, 2026180178.12178.12180.45176.39196,443
January 16, 2026176.84178.17178.17178.68176.35226,100
January 15, 2026175.81177.57177.57178.14174.66234,134
January 14, 2026175.55175.3175.3177.78174.78163,500
January 13, 2026177.51176.68176.68178.48175.64189,800
January 12, 2026176.32177.84177.84178.9175.48151,849
January 09, 2026175.36176.55176.55177.01174.96196,531
January 08, 2026176176176177.47174.76346,814
January 07, 2026177.5176176178.33175.08197,435
January 06, 2026178.18177.67177.67179.33176.69127,300
January 05, 2026174.81179.06179.06181.25172.02257,101
January 02, 2026169.87170.28170.28170.75167.5165,200
December 31, 2025172.22170.83170.83172.5170.3123,600
December 30, 2025177.37172.67172.67177.37172.56120,414
December 29, 2025176.79175.87175.87176.79175.01145,116
December 26, 2025175.7175.49175.49176.07174.4972,426
December 24, 2025176.26175.85175.85177.57175.08102,331
December 23, 2025178.81176.33176.33179.83176.33340,400
December 22, 2025176.06178.65178.65179.62174.9365,327
December 19, 2025175176.54176.54177.1173.19995,163
December 18, 2025176.21174.68174.68176.66173.48579,426
December 17, 2025169.81176.7176.7176.76169.76433,512
December 16, 2025170.52170.87170.87171.66167.94389,800
December 15, 2025170.67170.59170.59171169.02368,300
December 12, 2025169.54170.72170.72171.17167.48265,509
December 11, 2025167.24168.33168.33169.78166.56312,434
December 10, 2025166.54166.61166.61168.75163.78221,124
December 09, 2025165166.6166.6167.57165275,000
December 08, 2025169.05165.42165.42169.69164.7527,905
December 05, 2025165.94170.79170.79170.93165.51337,700
December 04, 2025165.32166.66166.66167.08165.29208,052
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved