FTI Consulting Inc (FCN) Historical Stock Data
197.01 ↑2.06 (1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCN is down -0.02% a day on average. There have been 16 days where FTI Consulting Inc closed green and 14 days where FCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 194.70 | 197.01 | ↑$2.31 (1.19%) | 194.68 | 197.54 | 195.34K |
| 2025-01-13 | 191.06 | 194.95 | ↑$3.89 (2.04%) | 191.06 | 195.00 | 130.14K |
| 2025-01-10 | 192.89 | 192.78 | ↓$0.11 (-0.06%) | 192.15 | 195.05 | 208.39K |
| 2025-01-08 | 192.51 | 194.17 | ↑$1.66 (0.86%) | 191.23 | 194.32 | 148.92K |
| 2025-01-07 | 191.34 | 193.49 | ↑$2.15 (1.12%) | 189.66 | 197.18 | 257.86K |
| 2025-01-06 | 191.00 | 190.19 | ↓$0.81 (-0.42%) | 189.33 | 193.36 | 172.79K |
| 2025-01-03 | 190.07 | 191.59 | ↑$1.52 (0.80%) | 190.00 | 192.64 | 89.26K |
| 2025-01-02 | 192.32 | 189.83 | ↓$2.49 (-1.29%) | 189.52 | 192.32 | 140.54K |
| 2024-12-31 | 190.81 | 191.13 | ↑$0.32 (0.17%) | 190.79 | 192.47 | 116.36K |
| 2024-12-30 | 192.32 | 190.39 | ↓$1.93 (-1.00%) | 189.35 | 192.36 | 131K |
| 2024-12-27 | 192.49 | 192.91 | ↑$0.42 (0.22%) | 191.30 | 194.00 | 165.20K |
| 2024-12-26 | 193.75 | 193.45 | ↓$0.30 (-0.15%) | 191.35 | 195.44 | 153.43K |
| 2024-12-24 | 192.72 | 194.09 | ↑$1.37 (0.71%) | 191.47 | 194.93 | 106.61K |
| 2024-12-23 | 195.63 | 192.72 | ↓$2.91 (-1.49%) | 191.29 | 196.04 | 222.88K |
| 2024-12-20 | 194.78 | 195.29 | ↑$0.51 (0.26%) | 193.26 | 198.22 | 1.57M |
| 2024-12-19 | 192.78 | 195.41 | ↑$2.63 (1.36%) | 192.00 | 197.50 | 276.12K |
| 2024-12-18 | 196.70 | 192.83 | ↓$3.87 (-1.97%) | 192.19 | 198.26 | 299.88K |
| 2024-12-17 | 198.19 | 196.77 | ↓$1.42 (-0.72%) | 195.49 | 198.90 | 230.36K |
| 2024-12-16 | 198.33 | 199.19 | ↑$0.86 (0.43%) | 198.33 | 201.97 | 285.62K |
| 2024-12-13 | 199.01 | 198.67 | ↓$0.34 (-0.17%) | 197.33 | 200.29 | 166.36K |
| 2024-12-12 | 199.48 | 199.71 | ↑$0.23 (0.12%) | 196.40 | 202.34 | 254.91K |
| 2024-12-11 | 202.75 | 198.94 | ↓$3.81 (-1.88%) | 198.91 | 204.76 | 200.66K |
| 2024-12-10 | 199.67 | 202.03 | ↑$2.36 (1.18%) | 197.91 | 202.96 | 261.56K |
| 2024-12-09 | 196.90 | 198.62 | ↑$1.72 (0.87%) | 196.90 | 199.70 | 193.80K |
| 2024-12-06 | 200.37 | 198.00 | ↓$2.37 (-1.18%) | 197.13 | 201.59 | 197.31K |
| 2024-12-05 | 204.23 | 199.92 | ↓$4.31 (-2.11%) | 199.65 | 204.23 | 143.44K |
| 2024-12-04 | 204.78 | 204.99 | ↑$0.21 (0.10%) | 204.61 | 208.28 | 156.20K |
| 2024-12-03 | 201.78 | 204.66 | ↑$2.88 (1.43%) | 199.07 | 205.09 | 228.85K |
| 2024-12-02 | 203.50 | 201.85 | ↓$1.65 (-0.81%) | 201.28 | 203.78 | 185.15K |
| 2024-11-29 | 203.07 | 202.52 | ↓$0.55 (-0.27%) | 202.52 | 204.80 | 75.98K |
Create an account or log in to view more rows.
$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?
$FCN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this