Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fti Consulting (NY: FCN )

214.80 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.12 18.38 17.11 18.29 532,500 +1.01(+5.87%)
Jan 30, 2003 17.38 17.59 17.02 17.28 502,350 -0.16(-0.89%)
Jan 29, 2003 17.89 17.89 17.18 17.43 713,550 -0.57(-3.16%)
Jan 28, 2003 18.08 18.13 17.85 18.00 242,400 -0.09(-0.52%)
Jan 27, 2003 17.86 18.16 17.79 18.09 166,350 +0.15(+0.82%)
Jan 24, 2003 18.49 18.49 17.84 17.95 245,700 -0.63(-3.40%)
Jan 23, 2003 18.27 18.76 18.05 18.58 279,450 +0.36(+1.95%)
Jan 22, 2003 18.42 18.43 17.86 18.22 337,200 -0.24(-1.32%)
Jan 21, 2003 18.69 18.89 18.27 18.47 222,000 -0.23(-1.21%)
Jan 17, 2003 18.64 18.93 18.58 18.69 353,250 -0.12(-0.64%)
Jan 16, 2003 19.31 19.56 18.78 18.81 514,050 -0.41(-2.13%)
Jan 15, 2003 19.00 19.22 18.67 19.22 361,800 +0.61(+3.27%)
Jan 14, 2003 19.12 19.12 18.42 18.61 240,600 -0.51(-2.65%)
Jan 13, 2003 18.91 19.40 18.87 19.12 385,650 +0.41(+2.19%)
Jan 10, 2003 18.67 18.75 18.36 18.71 189,000 +0.02(+0.12%)
Jan 09, 2003 18.18 18.75 18.06 18.69 257,250 +0.40(+2.19%)
Jan 08, 2003 18.76 18.76 18.23 18.29 257,850 -0.41(-2.19%)
Jan 07, 2003 18.67 18.96 18.53 18.70 317,250 +0.02(+0.12%)
Jan 06, 2003 18.19 18.86 18.13 18.68 320,100 +0.49(+2.71%)
Jan 03, 2003 18.28 18.32 18.13 18.18 311,100 -0.05(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.