FTI Consulting, Inc. (FCN) NYSE

173.15

+1.62(+0.94%)

Updated at February 04 10:16AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
December 03, 2025164.57165.03165.03165.26161.99204,046
December 02, 2025164.15164.43164.43166.76163.66274,045
December 01, 2025163.25164.2164.2167.45162.16370,000
November 28, 2025163.22163.15163.15164.32162.86130,000
November 26, 2025165.04163.95163.95166.63163.95245,707
November 25, 2025163.11165.5165.5166.36162190,000
November 24, 2025162.71162.27162.27164.23161.37377,308
November 21, 2025161.82164.03164.03165.66161.82283,800
November 20, 2025162.91162.02162.02165.59160.37221,044
November 19, 2025161.03163.35163.35163.37160.76203,276
November 18, 2025161.48161.39161.39161.91159.38175,330
November 17, 2025163.34161.32161.32165.2161.2217,800
November 14, 2025165.38164.99164.99165.84163.58174,458
November 13, 2025164.29164.96164.96167.67164.29249,500
November 12, 2025164.11165.36165.36166.91162.77263,200
November 11, 2025164.2163.86163.86165.5162.73344,600
November 10, 2025162.59162.9162.9163.94161.29196,100
November 07, 2025163.7163.41163.41166.18163.16306,384
November 06, 2025165.78163.98163.98168.9163.89345,006
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved