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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-30 | 164.14 | 164.16 | ↑$0.02 (0.01%) | 162.36 | 164.43 | 465.05K |
2025-05-29 | 162.23 | 164.14 | ↑$1.91 (1.18%) | 161.76 | 164.14 | 411.91K |
2025-05-28 | 167.15 | 162.18 | ↓$4.97 (-2.97%) | 161.46 | 167.48 | 493.13K |
2025-05-27 | 167.83 | 167.67 | ↓$0.16 (-0.10%) | 166.16 | 168.41 | 425.49K |
2025-05-23 | 166.00 | 166.75 | ↑$0.75 (0.45%) | 164.41 | 167.65 | 349.08K |
2025-05-22 | 165.89 | 166.60 | ↑$0.71 (0.43%) | 164.76 | 167.07 | 319.29K |
2025-05-21 | 166.86 | 165.46 | ↓$1.40 (-0.84%) | 164.52 | 167.25 | 408.41K |
2025-05-20 | 168.24 | 168.03 | ↓$0.21 (-0.12%) | 166.38 | 168.42 | 468.33K |
2025-05-19 | 167.00 | 167.50 | ↑$0.50 (0.30%) | 166.48 | 168.08 | 231.13K |
2025-05-16 | 165.25 | 166.84 | ↑$1.59 (0.96%) | 164.82 | 167.66 | 442.32K |
2025-05-15 | 162.19 | 165.26 | ↑$3.07 (1.89%) | 161.26 | 165.29 | 393.01K |
2025-05-14 | 162.56 | 161.76 | ↓$0.80 (-0.49%) | 161.03 | 163.04 | 484.17K |
2025-05-13 | 164.88 | 162.91 | ↓$1.97 (-1.19%) | 162.81 | 165.19 | 356.64K |
2025-05-12 | 165.38 | 164.81 | ↓$0.57 (-0.34%) | 161.38 | 165.94 | 431.68K |
2025-05-09 | 166.60 | 164.91 | ↓$1.69 (-1.01%) | 164.70 | 167.12 | 198.31K |
2025-05-08 | 165.52 | 166.82 | ↑$1.30 (0.79%) | 165.52 | 168.32 | 322.29K |
2025-05-07 | 165.80 | 165.09 | ↓$0.71 (-0.43%) | 164.83 | 166.77 | 402.95K |
2025-05-06 | 166.28 | 165.22 | ↓$1.06 (-0.64%) | 164.71 | 166.31 | 364.99K |
2025-05-05 | 166.18 | 166.42 | ↑$0.24 (0.14%) | 165.50 | 167.85 | 392.09K |
2025-05-02 | 166.66 | 166.44 | ↓$0.22 (-0.13%) | 165.44 | 168.67 | 286.16K |
2025-05-01 | 164.71 | 165.21 | ↑$0.50 (0.30%) | 163.17 | 166.23 | 483.26K |
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 |
Create an account or log in to view more rows.
$FCN keep inchin
$FCN good times
$FCN get over the hump
$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