FTI Consulting Inc (FCN) Historical Stock Data

164.16 ↑0.02 (0.01%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FCN is up 0.01% a day on average. There have been 18 days where FTI Consulting Inc closed green and 12 days where FCN closed red.

DateOpenCloseChangeLowHighVolume
2025-05-30164.14164.16↑$0.02 (0.01%)162.36164.43465.05K
2025-05-29162.23164.14↑$1.91 (1.18%)161.76164.14411.91K
2025-05-28167.15162.18↓$4.97 (-2.97%)161.46167.48493.13K
2025-05-27167.83167.67↓$0.16 (-0.10%)166.16168.41425.49K
2025-05-23166.00166.75↑$0.75 (0.45%)164.41167.65349.08K
2025-05-22165.89166.60↑$0.71 (0.43%)164.76167.07319.29K
2025-05-21166.86165.46↓$1.40 (-0.84%)164.52167.25408.41K
2025-05-20168.24168.03↓$0.21 (-0.12%)166.38168.42468.33K
2025-05-19167.00167.50↑$0.50 (0.30%)166.48168.08231.13K
2025-05-16165.25166.84↑$1.59 (0.96%)164.82167.66442.32K
2025-05-15162.19165.26↑$3.07 (1.89%)161.26165.29393.01K
2025-05-14162.56161.76↓$0.80 (-0.49%)161.03163.04484.17K
2025-05-13164.88162.91↓$1.97 (-1.19%)162.81165.19356.64K
2025-05-12165.38164.81↓$0.57 (-0.34%)161.38165.94431.68K
2025-05-09166.60164.91↓$1.69 (-1.01%)164.70167.12198.31K
2025-05-08165.52166.82↑$1.30 (0.79%)165.52168.32322.29K
2025-05-07165.80165.09↓$0.71 (-0.43%)164.83166.77402.95K
2025-05-06166.28165.22↓$1.06 (-0.64%)164.71166.31364.99K
2025-05-05166.18166.42↑$0.24 (0.14%)165.50167.85392.09K
2025-05-02166.66166.44↓$0.22 (-0.13%)165.44168.67286.16K
2025-05-01164.71165.21↑$0.50 (0.30%)163.17166.23483.26K
2025-04-30164.50166.28↑$1.78 (1.08%)163.16166.28460.32K
2025-04-29162.30164.32↑$2.02 (1.24%)161.85164.46402.95K
2025-04-28162.04162.44↑$0.40 (0.25%)160.87163.29570.60K
2025-04-25162.68162.68↑$0.00 (0.00%)160.17164.14663.05K
2025-04-24169.00161.91↓$7.09 (-4.20%)160.57172.290.98M
2025-04-23168.00168.51↑$0.51 (0.30%)166.47169.34673.64K
2025-04-22164.67167.50↑$2.83 (1.72%)164.67168.59384.83K
2025-04-21164.66165.01↑$0.35 (0.21%)163.88165.73399.16K
2025-04-17163.03165.27↑$2.24 (1.37%)163.03166.29284.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$FCN we all speculate but nobody knows what going to happen.

0 Like Report