FTI Consulting Inc (FCN) Historical Stock Data
154.85 ↓3.10 (-1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCN is up 0.17% a day on average. There have been 17 days where FTI Consulting Inc closed green and 13 days where FCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 163.18 | 166.59 | ↑$3.41 (2.09%) | 162.44 | 166.90 | 341.93K |
| 2025-03-17 | 162.66 | 163.65 | ↑$0.99 (0.61%) | 162.66 | 164.70 | 276.31K |
| 2025-03-14 | 161.50 | 162.70 | ↑$1.20 (0.74%) | 161.35 | 164.52 | 412.15K |
| 2025-03-13 | 159.81 | 161.63 | ↑$1.82 (1.14%) | 158.92 | 161.99 | 321.18K |
| 2025-03-12 | 163.95 | 160.63 | ↓$3.32 (-2.03%) | 160.00 | 163.95 | 337.93K |
| 2025-03-11 | 166.16 | 163.19 | ↓$2.97 (-1.79%) | 162.48 | 167.90 | 436.09K |
| 2025-03-10 | 168.14 | 166.36 | ↓$1.78 (-1.06%) | 166.36 | 169.90 | 466.02K |
| 2025-03-07 | 167.82 | 169.56 | ↑$1.74 (1.04%) | 167.82 | 173.50 | 373.85K |
| 2025-03-06 | 169.70 | 168.75 | ↓$0.95 (-0.56%) | 167.68 | 170.03 | 451.31K |
| 2025-03-05 | 168.93 | 169.81 | ↑$0.88 (0.52%) | 167.40 | 172.01 | 485.32K |
| 2025-03-04 | 164.29 | 169.70 | ↑$5.41 (3.29%) | 164.04 | 171.48 | 446.33K |
| 2025-03-03 | 165.60 | 164.76 | ↓$0.84 (-0.51%) | 164.48 | 167.69 | 357.70K |
| 2025-02-28 | 164.98 | 165.60 | ↑$0.62 (0.38%) | 162.53 | 165.75 | 267.22K |
| 2025-02-27 | 162.89 | 164.84 | ↑$1.95 (1.20%) | 162.72 | 165.78 | 434.19K |
| 2025-02-26 | 162.59 | 164.07 | ↑$1.48 (0.91%) | 162.59 | 166.44 | 456.70K |
| 2025-02-25 | 164.40 | 164.20 | ↓$0.20 (-0.12%) | 164.03 | 167.18 | 554.07K |
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?