FTI Consulting Inc (FCN) Historical Stock Data
198.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCN is down -0.24% a day on average. There have been 13 days where FTI Consulting Inc closed green and 17 days where FCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 197.37 | 198.98 | ↑$1.61 (0.82%) | 196.13 | 199.96 | 162.29K |
| 2024-11-19 | 194.64 | 197.41 | ↑$2.77 (1.42%) | 194.15 | 198.75 | 219.58K |
| 2024-11-18 | 195.17 | 195.79 | ↑$0.62 (0.32%) | 194.60 | 198.78 | 211.55K |
| 2024-11-15 | 195.28 | 194.96 | ↓$0.32 (-0.16%) | 193.11 | 196.22 | 341.37K |
| 2024-11-14 | 200.54 | 195.79 | ↓$4.75 (-2.37%) | 195.37 | 200.54 | 220.61K |
| 2024-11-13 | 202.24 | 199.91 | ↓$2.33 (-1.15%) | 199.73 | 203.23 | 212.05K |
| 2024-11-12 | 204.63 | 202.01 | ↓$2.62 (-1.28%) | 201.37 | 204.65 | 169.90K |
| 2024-11-11 | 205.37 | 203.96 | ↓$1.41 (-0.69%) | 203.68 | 209.13 | 164.69K |
| 2024-11-08 | 205.00 | 204.27 | ↓$0.73 (-0.36%) | 203.70 | 207.57 | 196.44K |
| 2024-11-07 | 202.37 | 204.88 | ↑$2.51 (1.24%) | 200.39 | 206.85 | 226.28K |
| 2024-11-06 | 202.00 | 200.89 | ↓$1.11 (-0.55%) | 197.64 | 204.00 | 323.84K |
| 2024-11-05 | 200.31 | 198.99 | ↓$1.32 (-0.66%) | 198.50 | 200.99 | 262.99K |
| 2024-11-04 | 198.49 | 199.50 | ↑$1.01 (0.51%) | 197.62 | 199.95 | 220.97K |
| 2024-11-01 | 196.58 | 198.69 | ↑$2.11 (1.07%) | 196.58 | 198.94 | 160.94K |
| 2024-10-31 | 200.53 | 195.08 | ↓$5.45 (-2.72%) | 194.96 | 201.13 | 174.21K |
| 2024-10-30 | 200.50 | 200.74 | ↑$0.24 (0.12%) | 199.71 | 204.27 | 357.29K |
| 2024-10-29 | 198.30 | 201.13 | ↑$2.83 (1.43%) | 198.03 | 202.45 | 394.65K |
| 2024-10-28 | 199.88 | 198.29 | ↓$1.59 (-0.80%) | 195.03 | 200.82 | 413.27K |
| 2024-10-25 | 201.10 | 199.09 | ↓$2.01 (-1.00%) | 197.15 | 202.33 | 454.15K |
| 2024-10-24 | 211.96 | 201.38 | ↓$10.58 (-4.99%) | 196.52 | 213.07 | 858.12K |
| 2024-10-23 | 228.08 | 229.50 | ↑$1.42 (0.62%) | 228.05 | 231.47 | 200.46K |
| 2024-10-22 | 225.61 | 229.43 | ↑$3.82 (1.69%) | 225.61 | 230.28 | 195.55K |
| 2024-10-21 | 228.18 | 226.69 | ↓$1.49 (-0.65%) | 225.20 | 231.25 | 156.11K |
| 2024-10-18 | 229.71 | 228.43 | ↓$1.28 (-0.56%) | 228.04 | 230.19 | 94.44K |
| 2024-10-17 | 231.42 | 229.71 | ↓$1.71 (-0.74%) | 229.43 | 231.65 | 113.94K |
| 2024-10-16 | 227.28 | 231.00 | ↑$3.72 (1.64%) | 226.74 | 231.65 | 139.83K |
| 2024-10-15 | 224.75 | 226.86 | ↑$2.11 (0.94%) | 224.70 | 228.22 | 179.95K |
| 2024-10-14 | 224.03 | 223.87 | ↓$0.16 (-0.07%) | 223.31 | 224.73 | 58.66K |
| 2024-10-11 | 222.86 | 223.49 | ↑$0.63 (0.28%) | 222.21 | 224.06 | 91.65K |
| 2024-10-10 | 223.10 | 221.78 | ↓$1.32 (-0.59%) | 221.10 | 223.10 | 112.84K |
Create an account or log in to view more rows.
$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?
$FCN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FCN I gave in! Bought more 100 shares
$FCN it can go lower
$FCN Good night bears!