FTI Consulting, Inc. - FCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	174.54	171.53	171.53	174.58	168.19	244,788
February 02, 2026	174	176.81	176.81	176.93	171.03	211,005
January 30, 2026	173.78	174.67	174.67	174.7	171.7	196,400
January 29, 2026	178.78	174.6	174.6	180.2	170.43	329,800
January 28, 2026	182.24	179.24	179.24	183.02	179.19	214,746
January 27, 2026	182.79	182.99	182.99	183.72	181.17	338,100
January 26, 2026	182.57	183.5	183.5	183.61	179.3	199,322
January 23, 2026	182.62	182.41	182.32	182.88	179.92	126,038
January 22, 2026	181.12	182.04	182.04	182.27	180.83	196,300
January 21, 2026	179.51	181.05	181.05	181.21	177.48	218,000
January 20, 2026	180	178.12	178.12	180.45	176.39	196,443
January 16, 2026	176.84	178.17	178.17	178.68	176.35	226,100
January 15, 2026	175.81	177.57	177.57	178.14	174.66	234,134
January 14, 2026	175.55	175.3	175.3	177.78	174.78	163,500
January 13, 2026	177.51	176.68	176.68	178.48	175.64	189,800
January 12, 2026	176.32	177.84	177.84	178.9	175.48	151,849
January 09, 2026	175.36	176.55	176.55	177.01	174.96	196,531
January 08, 2026	176	176	176	177.47	174.76	346,814
January 07, 2026	177.5	176	176	178.33	175.08	197,435
January 06, 2026	178.18	177.67	177.67	179.33	176.69	127,300
January 05, 2026	174.81	179.06	179.06	181.25	172.02	257,101
January 02, 2026	169.87	170.28	170.28	170.75	167.5	165,200
December 31, 2025	172.22	170.83	170.83	172.5	170.3	123,600
December 30, 2025	177.37	172.67	172.67	177.37	172.56	120,414
December 29, 2025	176.79	175.87	175.87	176.79	175.01	145,116
December 26, 2025	175.7	175.49	175.49	176.07	174.49	72,426
December 24, 2025	176.26	175.85	175.85	177.57	175.08	102,331
December 23, 2025	178.81	176.33	176.33	179.83	176.33	340,400
December 22, 2025	176.06	178.65	178.65	179.62	174.9	365,327
December 19, 2025	175	176.54	176.54	177.1	173.19	995,163
December 18, 2025	176.21	174.68	174.68	176.66	173.48	579,426
December 17, 2025	169.81	176.7	176.7	176.76	169.76	433,512
December 16, 2025	170.52	170.87	170.87	171.66	167.94	389,800
December 15, 2025	170.67	170.59	170.59	171	169.02	368,300
December 12, 2025	169.54	170.72	170.72	171.17	167.48	265,509
December 11, 2025	167.24	168.33	168.33	169.78	166.56	312,434
December 10, 2025	166.54	166.61	166.61	168.75	163.78	221,124
December 09, 2025	165	166.6	166.6	167.57	165	275,000
December 08, 2025	169.05	165.42	165.42	169.69	164.7	527,905
December 05, 2025	165.94	170.79	170.79	170.93	165.51	337,700
December 04, 2025	165.32	166.66	166.66	167.08	165.29	208,052
December 03, 2025	164.57	165.03	165.03	165.26	161.99	204,046
December 02, 2025	164.15	164.43	164.43	166.76	163.66	274,045
December 01, 2025	163.25	164.2	164.2	167.45	162.16	370,000
November 28, 2025	163.22	163.15	163.15	164.32	162.86	130,000
November 26, 2025	165.04	163.95	163.95	166.63	163.95	245,707
November 25, 2025	163.11	165.5	165.5	166.36	162	190,000
November 24, 2025	162.71	162.27	162.27	164.23	161.37	377,308
November 21, 2025	161.82	164.03	164.03	165.66	161.82	283,800
November 20, 2025	162.91	162.02	162.02	165.59	160.37	221,044
November 19, 2025	161.03	163.35	163.35	163.37	160.76	203,276
November 18, 2025	161.48	161.39	161.39	161.91	159.38	175,330
November 17, 2025	163.34	161.32	161.32	165.2	161.2	217,800
November 14, 2025	165.38	164.99	164.99	165.84	163.58	174,458
November 13, 2025	164.29	164.96	164.96	167.67	164.29	249,500
November 12, 2025	164.11	165.36	165.36	166.91	162.77	263,200
November 11, 2025	164.2	163.86	163.86	165.5	162.73	344,600
November 10, 2025	162.59	162.9	162.9	163.94	161.29	196,100
November 07, 2025	163.7	163.41	163.41	166.18	163.16	306,384
November 06, 2025	165.78	163.98	163.98	168.9	163.89	345,006

FTI Consulting, Inc. (FCN) NYSE