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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	160	160.7	160.7	161.89	159.71	548,500
June 26, 2025	162	160.11	160.11	162.74	159.75	565,900
June 25, 2025	162.57	161.67	161.67	162.93	161.13	292,932
June 24, 2025	161.2	162.46	162.46	162.87	160.65	326,441
June 23, 2025	158.97	161.12	161.12	161.27	158.43	497,400
June 20, 2025	161.83	158.77	158.77	162.82	158.36	868,299
June 18, 2025	161.63	161.41	161.41	163.43	161.12	392,009
June 17, 2025	161.52	161.39	161.39	163.09	161.2	301,000
June 16, 2025	161.6	162.07	162.07	163.04	161.06	363,934
June 13, 2025	162	161.25	161.25	163.32	160.72	326,300
June 12, 2025	159.82	162.32	162.32	163.01	159.04	347,545
June 11, 2025	159.58	159.82	159.82	160.43	158.27	453,909
June 10, 2025	161.13	159.7	159.7	161.96	159.43	363,641
June 09, 2025	163.95	160.05	160.05	164.53	157.13	590,106
June 06, 2025	163.34	164.02	164.02	164.47	163.03	265,000
June 05, 2025	163.57	162.04	162.04	163.57	161.19	336,036
June 04, 2025	162.62	163.41	163.41	164.63	162.29	440,400
June 03, 2025	161.62	163.13	163.13	163.99	160.03	481,528
June 02, 2025	163.53	161.99	161.99	163.76	161.71	330,095
May 30, 2025	164.14	164.16	164.16	164.43	162.36	465,049
May 29, 2025	162.23	164.14	164.14	164.15	161.7	412,009
May 28, 2025	167.15	162.18	162.18	167.48	161.46	493,131
May 27, 2025	167.83	167.67	167.67	168.41	166.16	425,500
May 23, 2025	166	166.75	166.75	167.68	164.41	349,084
May 22, 2025	165.89	166.6	166.6	167.07	164.76	319,300
May 21, 2025	166.86	165.46	165.46	167.25	164.52	408,412
May 20, 2025	168.24	168.03	168.03	168.43	166.38	468,328
May 19, 2025	167	167.5	167.5	168.08	166.48	231,125
May 16, 2025	165.25	166.84	166.84	167.66	164.82	442,315
May 15, 2025	162.19	165.26	165.26	165.31	161.26	393,013
May 14, 2025	162.56	161.76	161.76	163.04	161.03	484,368
May 13, 2025	164.88	162.91	162.91	165.19	162.81	356,900
May 12, 2025	165.38	164.81	164.81	165.94	161.38	431,700
May 09, 2025	166.6	164.91	164.91	167.17	164.7	241,727
May 08, 2025	165.52	166.82	166.82	168.32	165.52	322,293
May 07, 2025	165.8	165.09	165.09	166.77	164.83	402,950
May 06, 2025	166.28	165.22	165.22	166.33	164.71	389,243
May 05, 2025	166.18	166.42	166.42	167.85	165.5	392,100
May 02, 2025	166.66	166.44	166.44	168.67	165.31	286,162
May 01, 2025	164.71	165.21	165.21	166.23	163.17	483,300
April 30, 2025	164.5	166.28	166.28	166.28	163.16	460,326
April 29, 2025	162.3	164.32	164.32	164.46	161.85	403,000
April 28, 2025	162.04	162.44	162.44	163.29	160.87	570,600
April 25, 2025	162.68	162.68	162.68	164.14	160.17	663,100
April 24, 2025	169	161.91	161.91	172.29	160.57	954,466
April 23, 2025	168	168.51	168.51	169.34	166.47	673,637
April 22, 2025	164.67	167.5	167.5	168.59	164.67	384,832
April 21, 2025	164.66	165.01	165.01	165.73	163.88	399,200
April 17, 2025	163.03	165.27	165.27	166.29	163.03	274,860
April 16, 2025	165.69	163.88	163.88	165.78	163.01	298,910
April 15, 2025	167.02	165	165	167.77	164.89	239,958
April 14, 2025	165.33	167.1	167.1	167.52	164.26	379,729
April 11, 2025	160.43	164.61	164.61	165.33	160.43	351,200
April 10, 2025	160.27	160.52	160.52	163.1	158.62	460,300
April 09, 2025	152.29	161.59	161.59	162.29	151.75	796,934
April 08, 2025	156.21	152.87	152.87	158.17	151.85	689,300
April 07, 2025	154.91	154.85	154.85	160.52	153.41	599,900
April 04, 2025	159.35	157.95	157.95	161.58	157.46	549,306
April 03, 2025	160.16	161.43	161.43	162.78	159.09	455,616
April 02, 2025	160.9	161.27	161.27	162.99	157.52	536,494

FTI Consulting, Inc. (FCN) NYSE