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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 14, 2025	163.64	167.3	167.3	167.53	163.64	320,332
July 11, 2025	164.01	164.14	164.14	164.8	163.19	278,900
July 10, 2025	165.69	164.55	164.55	166.97	164.55	335,131
July 09, 2025	166.39	166.02	166.02	166.98	165	311,200
July 08, 2025	165.5	166.36	166.36	167.06	165.32	291,788
July 07, 2025	165.3	166	166	166.54	164	418,618
July 03, 2025	164.25	164.89	164.89	165.35	162.82	216,500
July 02, 2025	163.6	163.86	163.86	164.33	162.1	265,822
July 01, 2025	161.33	164.27	164.27	165.4	160.93	308,100
June 30, 2025	160.98	161.5	161.5	161.76	159.54	207,100
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

FTI Consulting, Inc. (FCN) NYSE