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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	167.38	166.81	166.81	169.02	166.42	404,100
November 04, 2025	165.81	167.38	167.38	167.9	165.19	289,185
November 03, 2025	164.3	165.07	165.07	165.4	161.2	469,200
October 31, 2025	167.1	165.03	165.03	167.12	163.65	428,165
October 30, 2025	167.42	168.16	168.16	170.44	167.42	328,738
October 29, 2025	168.85	168.78	168.78	170.98	166.57	610,795
October 28, 2025	165.38	170.07	170.07	170.78	163.57	662,335
October 27, 2025	162.72	166.58	166.58	166.69	159.12	607,643
October 24, 2025	154.06	157.83	157.83	157.92	149.78	791,139
October 23, 2025	158.65	153.7	153.7	161.55	151.55	1.4M
October 22, 2025	153	155.79	155.79	157.26	151.93	911,521
October 21, 2025	152.49	153.32	153.32	154.18	152.35	221,245
October 20, 2025	152.32	152.66	152.66	153.42	151.81	314,800
October 17, 2025	151.73	152.25	152.25	154.32	151.04	331,954
October 16, 2025	152.51	151.68	151.68	152.99	149.31	302,308
October 15, 2025	156.87	152.5	152.5	157.73	152.38	405,902
October 14, 2025	158.37	157.53	157.53	159.19	155.83	318,900
October 13, 2025	160.65	157.6	157.6	160.65	155.48	401,800
October 10, 2025	161	161.7	161.7	162.32	159.09	519,940
October 09, 2025	163.11	160.56	160.56	163.96	159.56	277,242
October 08, 2025	161.68	163.35	163.35	163.41	159.88	393,200
October 07, 2025	161.06	160.65	160.65	161.1	159.7	379,156
October 06, 2025	159.62	161.07	161.07	161.1	159.54	479,812
October 03, 2025	160.27	160	160	161.42	159.48	492,600
October 02, 2025	160.31	159.52	159.52	161.15	159.12	286,000
October 01, 2025	161.82	161.05	161.05	161.87	159.76	234,036
September 30, 2025	160.77	161.65	161.65	161.95	159.95	232,120
September 29, 2025	161.25	161.26	161.26	163.16	160.34	246,900
September 26, 2025	161.13	161.52	161.52	162.03	159.8	286,323

FTI Consulting, Inc. (FCN) NYSE