FTI Consulting, Inc. (FCN) NYSE

Currency In USD

FCN Historical Return

If you invested $1000 in FTI Consulting, Inc. (FCN) 10 years ago, it would be worth $3,558.93 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,091.73, while $1000 invested 1 year ago would be worth $914.09. This corresponds to total returns of 255.89%, 9.17%, -8.59%, respectively, with annualized returns of 13.53%, 1.77%, -8.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 20, 2026	154.51	153.49	153.49	156.65	152.8	319,579
August 19, 2026	151.37	153.77	153.77	156.23	150.25	413,680
August 18, 2026	153.93	151.45	151.45	154.23	150.71	341,905
August 17, 2026	149.82	149.82	149.82	152.53	149.21	446,497
August 14, 2026	153.5	151.85	151.85	153.88	150.38	361,440
August 13, 2026	152.94	153.41	153.41	154.64	149.9	378,154
August 12, 2026	149.65	152.68	152.68	152.8	149.28	490,521
August 11, 2026	150.22	152.83	152.83	154.13	149.32	609,536
August 10, 2026	149.93	150.87	150.87	151.79	149.39	357,083
August 07, 2026	149.99	151.43	151.43	154.24	149.52	443,925
August 06, 2026	151.45	150.87	150.87	155.71	149.22	615,508
August 05, 2026	158.47	153.17	153.17	158.47	153.08	375,400
August 04, 2026	156.18	157.28	157.28	158.79	155.29	547,436
August 03, 2026	161.16	158.4	158.4	164	157.01	468,095
July 31, 2026	160.19	159.38	159.38	163.83	155.53	521,618
July 30, 2026	165.22	164.05	164.05	167.22	158	684,076
July 29, 2026	168.02	170.42	170.42	175	166.17	661,995
July 28, 2026	164.45	167.11	167.11	168	163.61	333,629
July 27, 2026	160.87	161.88	161.88	163.62	159.89	297,681
July 23, 2026	155.92	157.45	157.45	157.46	153.68	383,766
July 22, 2026	158.14	156.51	156.51	159.44	155.05	304,166
July 21, 2026	157.57	155.4	155.4	159.89	155.09	406,575
July 20, 2026	160.79	160.58	160.58	161.9	158.83	344,104
July 17, 2026	165.61	162.55	162.55	167.26	161.95	220,084
July 16, 2026	162.76	164.57	164.57	165.31	161.68	282,555
July 15, 2026	160.39	160.9	160.9	162.42	159.76	274,342
July 14, 2026	157.22	159.34	159.34	160.61	155.39	308,300
July 13, 2026	155.71	161.62	161.62	162.01	155.71	336,961
July 10, 2026	157.67	156.86	156.86	157.88	153.45	369,695
July 09, 2026	153.15	154.78	154.78	155.77	151.71	325,150
July 08, 2026	158.72	156.37	156.37	158.76	155.9	262,678
July 07, 2026	159.27	158.49	158.49	161.08	155.11	465,252
July 06, 2026	152.63	155.69	155.69	155.84	150.41	335,649
July 02, 2026	150.44	153.59	153.59	154.41	149.85	351,206
July 01, 2026	152.33	149.39	149.39	153.63	149.35	393,349
June 30, 2026	148.39	149.01	149.01	150.35	147.13	392,161
June 29, 2026	154.64	149.29	149.29	154.64	148.94	454,713
June 26, 2026	141.65	151.1	151.1	151.11	140.8	968,459
June 25, 2026	143.11	140.4	140.4	144.61	139.75	647,558
June 24, 2026	142.12	144.35	144.35	146.78	142.12	713,416
June 23, 2026	144.14	143.65	143.65	145.18	142.32	767,485
June 22, 2026	144.34	141	141	146.57	137.65	786,808
June 18, 2026	149.61	145.58	145.58	151.04	141.64	1.53M
June 17, 2026	152.81	150.6	150.6	154.22	149.81	805,533
June 16, 2026	158.23	154.53	154.53	158.7	153.97	504,669
June 15, 2026	156.31	156.6	156.6	157.98	153.65	470,296
June 12, 2026	154.86	158.57	158.57	160.26	154.17	247,062
June 11, 2026	161.35	155.71	155.71	161.41	155.6	288,429
June 10, 2026	158.28	159.65	159.65	163.07	156.06	419,517
June 09, 2026	158.08	159.92	159.92	160.98	156.54	361,141
June 08, 2026	158.18	158.69	158.69	159.82	155.89	290,128
June 05, 2026	159.99	159.7	159.7	160.37	156.77	500,709
June 04, 2026	158	156.1	156.1	158.5	152.93	413,403
June 03, 2026	152.45	154.66	154.66	155.14	149.14	576,389
June 02, 2026	153.03	153.51	153.51	154.76	152.34	380,236
June 01, 2026	154.12	155	155	158.94	153.77	433,836
May 29, 2026	153.92	153.18	153.18	156	152.75	498,532
May 28, 2026	153.93	154.9	154.9	156.24	153.14	418,226
May 27, 2026	152.33	154.42	154.42	155.49	147.45	456,450
May 26, 2026	152.5	152.76	152.76	154.22	148.71	278,688