FTI Consulting, Inc. (FCN) NYSE

154.09

+0.85(+0.55%)

Updated at May 22 04:00PM

Currency In USD

FCN Historical Return

If you invested $1000 in FTI Consulting, Inc. (FCN) 10 years ago, it would be worth $3,804.69 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,124.66, while $1000 invested 1 year ago would be worth $924.08. This corresponds to total returns of 280.47%, 12.47%, -7.59%, respectively, with annualized returns of 14.29%, 2.38%, -7.59%.

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
May 22, 2026	152.55	154.09	154.09	156.1	151.17	351,039
May 21, 2026	153.42	153.24	153.24	154.66	150.46	422,920
May 20, 2026	152.8	154.46	154.46	156.29	150.71	607,950
May 19, 2026	152.99	154.64	154.64	157.94	152.35	640,046
May 18, 2026	143.72	153.72	153.72	154.53	143.72	739,935
May 15, 2026	149.39	143.76	143.76	149.39	142.55	808,800
May 14, 2026	150.09	147.06	147.06	151.8	145.09	1.06M
May 13, 2026	150.42	144.83	144.83	150.42	140.84	1.31M
May 12, 2026	160.61	151.25	151.25	160.84	150.64	786,798
May 11, 2026	162.96	159.09	159.09	164.87	158.78	453,251
May 08, 2026	161.8	163.9	163.9	165.73	158.67	505,360
May 07, 2026	160.58	161.85	161.85	163.67	159.69	550,152
May 06, 2026	166.11	160.99	160.99	167.21	157.72	745,153
May 05, 2026	167.92	166.95	166.95	169.13	164.46	334,651
May 04, 2026	173.07	168.05	168.05	175.58	163.86	681,566
May 01, 2026	180.95	173.82	173.82	184.04	173.67	535,819
April 30, 2026	179.27	179.3	179.3	186.45	171.41	916,208
April 29, 2026	181.5	179.33	179.33	185	178.74	567,497
April 28, 2026	183.49	182.71	182.71	189.3	181.71	311,086
April 27, 2026	184.16	185	185	187.04	184.16	201,544
April 24, 2026	184.79	184.23	184.23	185.9	181.18	230,038
April 23, 2026	183.74	185.2	185.2	186.63	181.3	229,882
April 22, 2026	187.53	185.32	185.32	187.86	183.33	229,159
April 21, 2026	183.23	187.03	187.03	187.41	182.87	181,821
April 20, 2026	179.77	182.81	182.81	183.71	177.89	213,960
April 17, 2026	182.5	179.5	179.5	183.43	177.57	340,661
April 16, 2026	180.32	182.25	182.25	182.45	178.47	314,101
April 15, 2026	180.33	179.49	179.49	181.85	177.91	208,157
April 14, 2026	180.27	178.96	178.96	181.61	178.93	165,731
April 13, 2026	176.51	179.64	179.64	179.76	172.44	259,252
April 10, 2026	178.9	176.26	176.26	179.31	175.21	317,769
April 09, 2026	179.31	181.01	181.01	181.93	177.79	280,990
April 08, 2026	183.79	181.23	181.23	186.7	181.08	453,102
April 07, 2026	184.46	184.51	184.51	186.35	182.63	359,303
April 06, 2026	182.29	184.03	184.03	185.61	182.28	343,885
April 02, 2026	179.19	183.33	183.33	184.06	178.44	403,488
April 01, 2026	178.1	178.72	178.72	180.54	176.78	339,925
March 31, 2026	174.71	176.77	176.77	177.27	170.41	480,785
March 30, 2026	170.87	173.86	173.86	175.39	169.34	501,158
March 27, 2026	170.12	170.34	170.34	172.95	168.18	364,619
March 26, 2026	168.33	171.27	171.27	172.41	168.33	262,783
March 25, 2026	171.2	168.56	168.56	172.03	162.99	489,072
March 24, 2026	170.81	171.19	171.19	173.43	169.79	281,910
March 23, 2026	174.8	171.89	171.89	176	170.16	470,166
March 20, 2026	169	174.2	174.2	177.56	168	947,592
March 19, 2026	165.67	169.37	169.37	172.28	165.67	482,106
March 18, 2026	162.6	164.99	164.99	165.11	161.69	331,523
March 17, 2026	161.09	163.42	163.42	166.6	161.09	384,703
March 16, 2026	163.38	161.92	161.92	164.9	161.66	264,207
March 13, 2026	163.01	162.58	162.58	166.51	161.23	271,955
March 12, 2026	162.24	162.43	162.43	165.72	161.11	352,650
March 11, 2026	162.31	162.84	162.84	163.24	160.37	250,854
March 10, 2026	166.9	162.37	162.37	166.9	159.31	501,615
March 09, 2026	166.81	167.57	167.57	169.13	164.71	397,776
March 06, 2026	164.44	168.41	168.41	169.29	162.37	288,100
March 05, 2026	164.1	165.51	165.51	167.01	164.05	250,545
March 04, 2026	166.64	165.01	165.01	167	163.35	316,152
March 03, 2026	162.75	166.3	166.3	166.33	162.04	1.07M
March 02, 2026	163.66	163.98	163.98	167.37	163.51	561,635
February 27, 2026	166.18	164.42	164.42	167.06	153.36	1.26M