FTI Consulting Inc (FCN) Historical Stock Data
166.28 ↑1.96 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCN is up 0.22% a day on average. There have been 19 days where FTI Consulting Inc closed green and 11 days where FCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 164.50 | 166.28 | ↑$1.78 (1.08%) | 163.16 | 166.28 | 460.32K |
| 2025-04-29 | 162.30 | 164.32 | ↑$2.02 (1.24%) | 161.85 | 164.46 | 402.95K |
| 2025-04-28 | 162.04 | 162.44 | ↑$0.40 (0.25%) | 160.87 | 163.29 | 570.60K |
| 2025-04-25 | 162.68 | 162.68 | ↑$0.00 (0.00%) | 160.17 | 164.14 | 663.05K |
| 2025-04-24 | 169.00 | 161.91 | ↓$7.09 (-4.20%) | 160.57 | 172.29 | 0.98M |
| 2025-04-23 | 168.00 | 168.51 | ↑$0.51 (0.30%) | 166.47 | 169.34 | 673.64K |
| 2025-04-22 | 164.67 | 167.50 | ↑$2.83 (1.72%) | 164.67 | 168.59 | 384.83K |
| 2025-04-21 | 164.66 | 165.01 | ↑$0.35 (0.21%) | 163.88 | 165.73 | 399.16K |
| 2025-04-17 | 163.03 | 165.27 | ↑$2.24 (1.37%) | 163.03 | 166.29 | 284.37K |
| 2025-04-16 | 165.69 | 163.88 | ↓$1.81 (-1.09%) | 163.01 | 165.78 | 298.90K |
| 2025-04-15 | 167.02 | 165.00 | ↓$2.02 (-1.21%) | 164.89 | 167.77 | 240.05K |
| 2025-04-14 | 165.33 | 167.10 | ↑$1.77 (1.07%) | 164.26 | 167.52 | 379.73K |
| 2025-04-11 | 160.43 | 164.61 | ↑$4.18 (2.61%) | 160.43 | 165.33 | 351.18K |
| 2025-04-10 | 160.27 | 160.52 | ↑$0.25 (0.16%) | 158.62 | 163.10 | 460.27K |
| 2025-04-09 | 152.29 | 161.59 | ↑$9.30 (6.11%) | 151.75 | 162.29 | 810.90K |
| 2025-04-08 | 156.21 | 152.87 | ↓$3.34 (-2.14%) | 151.85 | 158.17 | 689.17K |
| 2025-04-07 | 154.91 | 154.85 | ↓$0.06 (-0.04%) | 153.41 | 160.52 | 599.52K |
| 2025-04-04 | 159.35 | 157.95 | ↓$1.40 (-0.88%) | 157.46 | 161.58 | 578.78K |
| 2025-04-03 | 160.16 | 161.43 | ↑$1.27 (0.79%) | 159.09 | 162.78 | 456.14K |
| 2025-04-02 | 160.90 | 161.27 | ↑$0.37 (0.23%) | 157.52 | 162.99 | 549.60K |
| 2025-04-01 | 163.28 | 164.12 | ↑$0.84 (0.51%) | 162.69 | 165.19 | 290.79K |
| 2025-03-31 | 161.70 | 164.08 | ↑$2.38 (1.47%) | 161.07 | 165.43 | 336.50K |
| 2025-03-28 | 162.97 | 162.07 | ↓$0.90 (-0.55%) | 161.39 | 163.47 | 223.60K |
| 2025-03-27 | 162.77 | 163.36 | ↑$0.59 (0.36%) | 161.84 | 164.71 | 357.66K |
| 2025-03-26 | 162.00 | 162.36 | ↑$0.36 (0.22%) | 160.93 | 163.71 | 245.23K |
| 2025-03-25 | 160.86 | 161.29 | ↑$0.43 (0.27%) | 160.15 | 162.79 | 267.93K |
| 2025-03-24 | 161.28 | 160.90 | ↓$0.38 (-0.24%) | 159.95 | 163.76 | 452.64K |
| 2025-03-21 | 160.71 | 160.54 | ↓$0.17 (-0.11%) | 158.88 | 161.08 | 1.38M |
| 2025-03-20 | 164.88 | 161.90 | ↓$2.98 (-1.81%) | 161.11 | 164.88 | 281.55K |
| 2025-03-19 | 166.87 | 165.02 | ↓$1.85 (-1.11%) | 163.38 | 167.70 | 215.34K |
Create an account or log in to view more rows.
$FCN let’s go baby!
$FCN When they tell me diversifying is for idiots
$FCN going green
$FCN News Plz.....
$FCN ready to explode
$FCN we all speculate but nobody knows what going to happen.
$FCN come on I wana jump up and down
$FCN let’s ride
$FCN Like if the Hedgies are fucked
$FCN Rug pull soon?