FTI Consulting, Inc. (FCN) NYSE

163.59

-0.395(-0.24%)

Updated at November 07 03:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 06, 2025165.78163.98163.98168.9163.89345,006
November 05, 2025167.38166.81166.81169.02166.42404,100
November 04, 2025165.81167.38167.38167.9165.19289,185
November 03, 2025164.3165.07165.07165.4161.2469,200
October 31, 2025167.1165.03165.03167.12163.65428,165
October 30, 2025167.42168.16168.16170.44167.42328,738
October 29, 2025168.85168.78168.78170.98166.57610,795
October 28, 2025165.38170.07170.07170.78163.57662,335
October 27, 2025162.72166.58166.58166.69159.12607,643
October 24, 2025154.06157.83157.83157.92149.78791,139
October 23, 2025158.65153.7153.7161.55151.551.4M
October 22, 2025153155.79155.79157.26151.93911,521
October 21, 2025152.49153.32153.32154.18152.35221,245
October 20, 2025152.32152.66152.66153.42151.81314,800
October 17, 2025151.73152.25152.25154.32151.04331,954
October 16, 2025152.51151.68151.68152.99149.31302,308
October 15, 2025156.87152.5152.5157.73152.38405,902
October 14, 2025158.37157.53157.53159.19155.83318,900
October 13, 2025160.65157.6157.6160.65155.48401,800
October 10, 2025161161.7161.7162.32159.09519,940
October 09, 2025163.11160.56160.56163.96159.56277,242
October 08, 2025161.68163.35163.35163.41159.88393,200
October 07, 2025161.06160.65160.65161.1159.7379,156
October 06, 2025159.62161.07161.07161.1159.54479,812
October 03, 2025160.27160160161.42159.48492,600
October 02, 2025160.31159.52159.52161.15159.12286,000
October 01, 2025161.82161.05161.05161.87159.76234,036
September 30, 2025160.77161.65161.65161.95159.95232,120
September 29, 2025161.25161.26161.26163.16160.34246,900
September 26, 2025161.13161.52161.52162.03159.8286,323
September 25, 2025160.84160.59160.59161.1159.26375,410
September 24, 2025158.32160.6160.6161.45158.32324,905
September 23, 2025160.22157.99157.99160.87155.86537,600
September 22, 2025161.81159.55159.55161.81158.14409,312
September 19, 2025163.09161.74161.74164.36161.251.12M
September 18, 2025163.11164.14164.14164.95162.85327,300
September 17, 2025164.4163163166.12162.96356,689
September 16, 2025163.24163.89163.89164.23161.95291,200
September 15, 2025163.87163.01163.01164.84162.65248,300
September 12, 2025166.67164.39164.39167.23164.25294,439
September 11, 2025162.02166.75166.75166.95160.7325,441
September 10, 2025166.43161.62161.62167.01161.61233,033
September 09, 2025165.67167.17167.17167.85165.67189,126
September 08, 2025168.08167.05167.05168.64160.18517,726
September 05, 2025168.9168.74168.74170167.36214,814
September 04, 2025167.78168.47168.47168.47167.09209,314
September 03, 2025168.64167.89167.89168.64167215,000
September 02, 2025168.65168.61168.61169.39167.66152,823
August 29, 2025168.32168.64168.64168.75167209,000
August 28, 2025170.17168.18168.18170.17167.51246,100
August 27, 2025166169.94169.94170.05165.14272,208
August 26, 2025167.15165.97165.97167.37165.94245,011
August 25, 2025167.84166.86166.86168.43166.64269,849
August 22, 2025170.08168.23168.23172.24167.86371,201
August 21, 2025168.09169.13169.13169.57167.17187,700
August 20, 2025169.73168.44168.44170.7168.44378,002
August 19, 2025167.73169.1169.1169.68167.25305,801
August 18, 2025166.21167.85167.85168.62165.42304,900
August 15, 2025167.19165.49165.49168.96165.2482,338
August 14, 2025168.32167.5167.5168.74167.22221,445
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved