FTI Consulting, Inc. (FCN) NYSE

171.19

-0.7(-0.41%)

Updated at March 24 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 26, 2026	163.97	168.11	168.11	168.31	153.39	1.54M
February 25, 2026	157.38	159.98	159.98	160.44	156.48	1.22M
February 24, 2026	156.85	156.7	156.7	161.17	156.24	544,300
February 23, 2026	160.49	156.31	156.31	162.19	156.21	579,247
February 20, 2026	162.16	161.62	0	163.82	160.89	423,972
February 19, 2026	163.6	162.24	0	164.41	161.72	344,606
February 18, 2026	159.8	162.62	0	163.65	159.14	394,100
February 17, 2026	163.89	160.23	0	164.88	159.9	482,900
February 13, 2026	163.75	162.81	0	164.33	160.92	409,100
February 12, 2026	155.62	160.91	0	163.93	153.39	817,600
February 11, 2026	172.4	156.81	0	173.9	155.88	556,500
February 10, 2026	177.37	173.36	0	177.42	173.2	185,100
February 09, 2026	178.76	176.5	0	180.01	176.5	181,500
February 06, 2026	177.87	178.93	0	180.42	175.15	315,622
February 05, 2026	176.1	177.4	0	178.32	174.1	285,524
February 04, 2026	170.6	174.2	0	176.02	170.6	210,400
February 03, 2026	174.54	171.53	0	174.58	168.19	278,836
February 02, 2026	174	176.81	0	176.93	171.03	211,005
January 30, 2026	173.78	174.67	0	174.7	171.7	196,400
January 29, 2026	178.78	174.6	0	180.2	170.43	329,800
January 28, 2026	182.24	179.24	0	183.02	179.19	257,300
January 27, 2026	182.79	182.99	0	183.72	181.17	338,100
January 26, 2026	182.57	183.5	0	183.61	179.3	199,322
January 23, 2026	182.62	182.41	0	182.88	179.92	131,200
January 22, 2026	181.12	182.04	0	182.27	180.83	196,300
January 21, 2026	179.51	181.05	0	181.21	177.48	218,000
January 20, 2026	180	178.12	0	180.45	176.39	196,443
January 16, 2026	176.84	178.17	0	178.68	176.35	226,100
January 15, 2026	175.81	177.57	0	178.14	174.66	234,134
January 14, 2026	175.55	175.3	0	177.78	174.78	163,500
January 13, 2026	177.51	176.68	0	178.48	175.64	189,800
January 12, 2026	176.32	177.84	0	178.9	175.48	151,849
January 09, 2026	175.36	176.55	0	177.01	174.96	196,531
January 08, 2026	176	176	0	177.47	174.76	346,814
January 07, 2026	177.5	176	0	178.33	175.08	197,435
January 06, 2026	178.18	177.67	0	179.33	176.69	127,300
January 05, 2026	174.81	179.06	0	181.25	172.02	257,101
January 02, 2026	169.87	170.28	0	170.75	167.5	165,200
December 31, 2025	172.22	170.83	0	172.5	170.3	123,600
December 30, 2025	177.37	172.67	0	177.37	172.56	120,414
December 29, 2025	176.79	175.87	0	176.79	175.01	145,116
December 26, 2025	175.15	175.49	0	176.07	174.49	144,200