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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	160.84	160.59	160.59	161.1	159.26	375,410
September 24, 2025	158.32	160.6	160.6	161.45	158.32	324,905
September 23, 2025	160.22	157.99	157.99	160.87	155.86	537,600
September 22, 2025	161.81	159.55	159.55	161.81	158.14	409,312
September 19, 2025	163.09	161.74	161.74	164.36	161.25	1.12M
September 18, 2025	163.11	164.14	164.14	164.95	162.85	327,300
September 17, 2025	164.4	163	163	166.12	162.96	356,689
September 16, 2025	163.24	163.89	163.89	164.23	161.95	291,200
September 15, 2025	163.87	163.01	163.01	164.84	162.65	248,300
September 12, 2025	166.67	164.39	164.39	167.23	164.25	294,439
September 11, 2025	162.02	166.75	166.75	166.95	160.7	325,441
September 10, 2025	166.43	161.62	161.62	167.01	161.61	233,033
September 09, 2025	165.67	167.17	167.17	167.85	165.67	189,126
September 08, 2025	168.08	167.05	167.05	168.64	160.18	517,726
September 05, 2025	168.9	168.74	168.74	170	167.36	214,814
September 04, 2025	167.78	168.47	168.47	168.47	167.09	209,314
September 03, 2025	168.64	167.89	167.89	168.64	167	215,000
September 02, 2025	168.65	168.61	168.61	169.39	167.66	152,823
August 29, 2025	168.32	168.64	168.64	168.75	167	209,000
August 28, 2025	170.17	168.18	168.18	170.17	167.51	246,100
August 27, 2025	166	169.94	169.94	170.05	165.14	272,208
August 26, 2025	167.15	165.97	165.97	167.37	165.94	245,011
August 25, 2025	167.84	166.86	166.86	168.43	166.64	269,849
August 22, 2025	170.08	168.23	168.23	172.24	167.86	371,201
August 21, 2025	168.09	169.13	169.13	169.57	167.17	187,700
August 20, 2025	169.73	168.44	168.44	170.7	168.44	378,002
August 19, 2025	167.73	169.1	169.1	169.68	167.25	305,801
August 18, 2025	166.21	167.85	167.85	168.62	165.42	304,900
August 15, 2025	167.19	165.49	165.49	168.96	165.2	482,338
August 14, 2025	168.32	167.5	167.5	168.74	167.22	221,445
August 13, 2025	165.69	169.08	169.08	169.08	165.35	295,116
August 12, 2025	166	165.44	165.44	166.01	156.51	521,000
August 11, 2025	167.71	167.56	167.56	168.66	167.27	219,100
August 08, 2025	168	167.37	167.37	169.44	167.11	192,937
August 07, 2025	168.38	168.22	168.22	169.49	167.2	217,150
August 06, 2025	168.7	168.02	168.02	169.09	167.47	236,522
August 05, 2025	166.1	168.42	168.42	169.02	165.96	275,700
August 04, 2025	165.5	166.29	166.29	166.85	164.59	377,800
August 01, 2025	167	165.52	165.52	167	163.12	438,739
July 31, 2025	169.84	166.35	166.35	171.04	165.94	272,733
July 30, 2025	171.63	171	171	173.16	170.45	547,294
July 29, 2025	170.73	171.07	171.07	171.37	169.35	418,400
July 28, 2025	173.4	170.72	170.72	173.67	170.26	331,581
July 25, 2025	174.23	174.18	174.18	174.65	171.63	417,425
July 24, 2025	166	173.49	173.49	176.99	166	1.05M
July 23, 2025	165.98	167.55	167.55	167.59	164.22	580,461
July 22, 2025	162.89	165.24	165.24	165.78	162.89	558,609
July 21, 2025	164.51	162.6	162.6	165.48	162.46	339,717
July 18, 2025	166.79	164.24	164.24	166.99	164.21	213,900
July 17, 2025	165.07	166.22	166.22	166.96	165.07	190,920
July 16, 2025	164.56	164.83	164.83	165.92	164.5	310,900
July 15, 2025	167.02	163.61	163.61	167.13	163.61	253,738

FTI Consulting, Inc. (FCN) NYSE