FTI Consulting, Inc. (FCN) NYSE

166.84

+1.58(+0.96%)

Updated at May 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 16, 2025165.25166.84166.84167.66164.82442,315
May 15, 2025162.19165.26165.26165.31161.26393,013
May 14, 2025162.56161.76161.76163.04161.03484,368
May 13, 2025164.88162.91162.91165.19162.81356,900
May 12, 2025165.38164.81164.81165.94161.38431,700
May 09, 2025166.6164.91164.91167.17164.7241,727
May 08, 2025165.52166.82166.82168.32165.52322,293
May 07, 2025165.8165.09165.09166.77164.83402,950
May 06, 2025166.28165.22165.22166.33164.71389,243
May 05, 2025166.18166.42166.42167.85165.5392,100
May 02, 2025166.66166.44166.44168.67165.31286,162
May 01, 2025164.71165.21165.21166.23163.17483,300
April 30, 2025164.5166.28166.28166.28163.16460,326
April 29, 2025162.3164.32164.32164.46161.85403,000
April 28, 2025162.04162.44162.44163.29160.87570,600
April 25, 2025162.68162.68162.68164.14160.17663,100
April 24, 2025169161.91161.91172.29160.57954,466
April 23, 2025168168.51168.51169.34166.47673,637
April 22, 2025164.67167.5167.5168.59164.67384,832
April 21, 2025164.66165.01165.01165.73163.88399,200
April 17, 2025163.03165.27165.27166.29163.03274,860
April 16, 2025165.69163.88163.88165.78163.01298,910
April 15, 2025167.02165165167.77164.89239,958
April 14, 2025165.33167.1167.1167.52164.26379,729
April 11, 2025160.43164.61164.61165.33160.43351,200
April 10, 2025160.27160.52160.52163.1158.62460,300
April 09, 2025152.29161.59161.59162.29151.75796,934
April 08, 2025156.21152.87152.87158.17151.85689,300
April 07, 2025154.91154.85154.85160.52153.41599,900
April 04, 2025159.35157.95157.95161.58157.46549,306
April 03, 2025160.16161.43161.43162.78159.09455,616
April 02, 2025160.9161.27161.27162.99157.52536,494
April 01, 2025163.28164.12164.12165.19162.69290,800
March 31, 2025161.7164.08164.08165.43161.07336,500
March 28, 2025162.97162.07162.07163.47161.39223,122
March 27, 2025162.77163.36163.36164.71161.84357,700
March 26, 2025162162.36162.36163.71160.93245,234
March 25, 2025160.86161.29161.29162.79160.15267,936
March 24, 2025161.28160.9160.9163.76159.95452,708
March 21, 2025160.71160.54160.54161.07158.881.38M
March 20, 2025164.88161.9161.9164.88161.11281,700
March 19, 2025166.87165.02165.02167.7163.38215,344
March 18, 2025163.18166.59166.59166.9162.44341,933
March 17, 2025162.66163.65163.65164.7162.66276,306
March 14, 2025161.5162.7162.7164.52161.35412,200
March 13, 2025159.81161.63161.63161.99158.92321,200
March 12, 2025163.95160.63160.63163.95160337,927
March 11, 2025166.16163.19163.19167.9162.48436,100
March 10, 2025168.14166.36166.36169.9166.36466,015
March 07, 2025167.82169.56169.56173.5167.82373,849
March 06, 2025169.7168.75168.75170.03167.68451,311
March 05, 2025168.93169.81169.81172.01167.4485,317
March 04, 2025164.29169.7169.7171.48164.04437,776
March 03, 2025165.6164.76164.76167.69164.48357,700
February 28, 2025164.98165.6165.6165.75162.53267,085
February 27, 2025162.89164.84164.84165.78162.72434,200
February 26, 2025162.59164.07164.07166.44162.59453,001
February 25, 2025164.4164.2164.2167.18164.03554,066
February 24, 2025165.64166.03166.03167.26161.79640,900
February 21, 2025163.01164.69164.69167.29161.24797,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved