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

Fti Consulting (NY: FCN )

223.10 +1.26 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2024 196.16 197.86 191.55 191.61 261,267 -5.25(-2.67%)
Jan 30, 2024 198.16 198.58 196.17 196.86 145,338 -0.65(-0.33%)
Jan 29, 2024 196.83 197.97 194.76 197.51 172,927 +0.26(+0.13%)
Jan 26, 2024 195.91 197.88 193.19 197.25 247,679 +2.84(+1.46%)
Jan 25, 2024 198.28 199.39 193.67 194.41 355,675 -3.93(-1.98%)
Jan 24, 2024 200.05 200.05 195.91 198.34 178,805 -1.22(-0.61%)
Jan 23, 2024 200.83 201.15 198.36 199.56 144,075 -1.44(-0.72%)
Jan 22, 2024 201.00 202.75 200.78 201.00 204,895 +0.68(+0.34%)
Jan 19, 2024 204.62 205.75 200.15 200.32 351,544 -4.20(-2.05%)
Jan 18, 2024 201.37 204.57 201.37 204.52 130,246 +3.33(+1.66%)
Jan 17, 2024 201.15 204.46 200.01 201.19 155,210 -0.15(-0.07%)
Jan 16, 2024 198.95 202.04 199.68 201.34 115,145 +0.51(+0.25%)
Jan 12, 2024 198.06 201.17 197.00 200.83 130,215 +3.51(+1.78%)
Jan 11, 2024 196.48 198.32 193.76 197.32 166,644 +1.15(+0.59%)
Jan 10, 2024 195.26 199.15 194.29 196.17 143,326 +0.98(+0.50%)
Jan 09, 2024 194.97 198.69 192.97 195.19 229,608 +0.68(+0.35%)
Jan 08, 2024 195.85 196.30 192.81 194.51 127,691 -0.21(-0.11%)
Jan 05, 2024 192.59 195.17 191.26 194.72 275,965 +1.66(+0.86%)
Jan 04, 2024 194.59 196.05 192.96 193.06 180,692 -1.19(-0.61%)
Jan 03, 2024 197.42 198.32 193.68 194.25 191,034 -2.65(-1.35%)
Jan 02, 2024 198.17 199.00 196.26 196.90 238,693 -2.25(-1.13%)
Dec 29, 2023 199.65 201.58 195.30 199.15 176,962 -0.23(-0.12%)
Dec 28, 2023 199.41 200.81 198.28 199.38 99,442 -0.73(-0.36%)
Dec 27, 2023 199.63 202.98 199.63 200.11 169,933 +0.78(+0.39%)
Dec 26, 2023 199.89 200.16 198.50 199.33 128,945 -1.08(-0.54%)
Dec 22, 2023 198.58 201.72 198.55 200.41 174,414 +1.66(+0.84%)
Dec 21, 2023 198.29 199.00 195.37 198.75 220,915 +0.70(+0.35%)
Dec 20, 2023 199.55 202.01 197.83 198.05 402,868 -2.85(-1.42%)
Dec 19, 2023 201.70 203.94 200.71 200.90 260,393 -2.74(-1.35%)
Dec 18, 2023 200.78 204.00 200.51 203.64 240,358 +3.94(+1.97%)
Dec 15, 2023 205.67 208.97 199.35 199.70 1,103,242 -6.80(-3.29%)
Dec 14, 2023 221.41 221.78 206.31 206.50 751,659 -14.80(-6.69%)
Dec 13, 2023 221.35 223.91 220.46 221.30 344,335 -0.58(-0.26%)
Dec 12, 2023 222.37 223.68 220.44 221.88 153,414 -0.10(-0.05%)
Dec 11, 2023 222.08 222.85 219.91 221.98 178,899 -0.14(-0.06%)
Dec 08, 2023 222.40 223.19 218.56 222.12 163,333 +0.12(+0.05%)
Dec 07, 2023 221.19 223.18 221.19 222.00 177,421 -0.28(-0.13%)
Dec 06, 2023 224.58 226.37 221.76 222.28 164,131 -2.24(-1.00%)
Dec 05, 2023 230.53 230.53 223.80 224.52 218,067 -6.48(-2.81%)
Dec 04, 2023 223.13 232.15 222.67 231.00 335,199 +9.65(+4.36%)
Dec 01, 2023 219.58 221.88 219.51 221.35 163,549 +0.89(+0.40%)
Nov 30, 2023 218.41 220.62 217.48 220.46 287,879 +2.61(+1.20%)
Nov 29, 2023 218.34 219.08 215.81 217.85 230,839 +0.21(+0.10%)
Nov 28, 2023 220.85 221.67 217.59 217.64 138,065 -3.45(-1.56%)
Nov 27, 2023 221.12 222.09 218.36 221.09 343,797 -0.67(-0.30%)
Nov 24, 2023 221.00 222.02 219.63 221.76 53,946 +0.29(+0.13%)
Nov 22, 2023 222.43 223.18 221.19 221.47 130,303 +0.31(+0.14%)
Nov 21, 2023 222.39 223.48 220.26 221.16 115,871 -1.09(-0.49%)
Nov 20, 2023 218.41 223.57 217.86 222.25 246,082 +3.16(+1.44%)
Nov 17, 2023 221.19 221.19 217.53 219.09 474,370 -0.82(-0.37%)
Nov 16, 2023 218.79 220.79 217.47 219.91 223,107 +1.12(+0.51%)
Nov 15, 2023 222.19 223.00 218.08 218.79 279,041 -3.73(-1.68%)
Nov 14, 2023 221.75 222.76 219.98 222.52 258,748 +0.98(+0.44%)
Nov 13, 2023 220.70 222.20 219.33 221.54 120,711 +0.66(+0.30%)
Nov 10, 2023 216.51 221.67 216.51 220.88 148,635 +4.61(+2.13%)
Nov 09, 2023 216.80 219.37 214.33 216.27 157,391 +0.05(+0.02%)
Nov 08, 2023 216.31 216.79 213.86 216.22 234,076 -0.18(-0.08%)
Nov 07, 2023 216.90 217.19 214.34 216.40 141,818 -0.31(-0.14%)
Nov 06, 2023 216.16 216.93 215.32 216.71 115,296 +1.71(+0.80%)
Nov 03, 2023 215.37 215.37 211.83 215.00 162,011 +1.44(+0.67%)
Nov 02, 2023 216.80 217.84 211.37 213.56 240,222 -4.24(-1.95%)
Nov 01, 2023 212.50 218.32 210.86 217.80 307,583 +5.54(+2.61%)
Oct 31, 2023 215.40 216.00 210.75 212.26 278,625 -2.39(-1.11%)
Oct 30, 2023 215.92 215.92 211.14 214.65 262,142 -1.30(-0.60%)
Oct 27, 2023 217.66 218.00 212.80 215.95 363,634 -0.43(-0.20%)
Oct 26, 2023 194.66 216.62 193.03 216.38 709,148 +32.45(+17.64%)
Oct 25, 2023 184.79 185.51 182.67 183.93 295,893 -0.65(-0.35%)
Oct 24, 2023 184.33 185.20 181.25 184.58 188,497 +0.54(+0.29%)
Oct 23, 2023 185.76 186.61 184.00 184.04 133,773 -2.16(-1.16%)
Oct 20, 2023 190.19 191.05 186.01 186.20 161,732 -3.49(-1.84%)
Oct 19, 2023 190.75 191.41 187.64 189.69 224,680 -0.91(-0.48%)
Oct 18, 2023 189.54 190.77 186.69 190.60 306,065 +1.52(+0.80%)
Oct 17, 2023 188.82 191.83 188.04 189.08 185,784 +0.08(+0.04%)
Oct 16, 2023 190.45 192.95 188.35 189.00 172,878 -0.66(-0.35%)
Oct 13, 2023 187.64 190.18 185.64 189.66 151,566 +2.25(+1.20%)
Oct 12, 2023 188.25 190.06 185.49 187.41 155,472 -1.05(-0.56%)
Oct 11, 2023 189.31 189.72 186.38 188.46 195,505 -1.17(-0.62%)
Oct 10, 2023 190.90 193.51 188.83 189.63 186,052 -1.59(-0.83%)
Oct 09, 2023 189.86 192.38 186.93 191.22 166,784 +1.44(+0.76%)
Oct 06, 2023 187.60 189.87 186.99 189.78 165,066 +1.92(+1.02%)
Oct 05, 2023 184.42 191.30 183.01 187.86 397,340 +3.22(+1.74%)
Oct 04, 2023 179.19 185.60 179.19 184.64 262,124 +6.09(+3.41%)
Oct 03, 2023 177.00 180.98 177.00 178.55 221,314 +0.77(+0.43%)
Oct 02, 2023 178.46 180.16 177.18 177.78 180,756 -0.63(-0.35%)
Sep 29, 2023 182.33 182.35 177.54 178.41 171,383 -3.67(-2.02%)
Sep 28, 2023 181.10 183.79 180.39 182.08 145,499 +1.74(+0.96%)
Sep 27, 2023 176.09 180.73 176.09 180.34 168,723 +3.78(+2.14%)
Sep 26, 2023 177.76 179.35 175.03 176.56 151,003 -0.79(-0.45%)
Sep 25, 2023 177.95 177.29 176.62 177.35 126,812 -0.84(-0.47%)
Sep 22, 2023 179.94 181.50 178.02 178.19 110,979 -2.13(-1.18%)
Sep 21, 2023 181.82 182.07 179.81 180.32 94,888 -2.13(-1.17%)
Sep 20, 2023 181.80 184.59 181.44 182.45 97,941 +0.55(+0.30%)
Sep 19, 2023 185.17 185.97 181.88 181.90 204,462 -4.58(-2.46%)
Sep 18, 2023 184.57 187.18 183.61 186.48 108,988 +1.80(+0.97%)
Sep 15, 2023 183.94 186.01 183.42 184.68 481,953 +0.72(+0.39%)
Sep 14, 2023 180.34 184.50 178.83 183.96 165,598 +3.69(+2.05%)
Sep 13, 2023 179.83 180.96 178.20 180.27 141,240 +1.07(+0.60%)
Sep 12, 2023 179.57 179.57 177.52 179.20 96,401 +0.11(+0.06%)
Sep 11, 2023 175.44 179.58 174.75 179.09 167,849 +3.43(+1.95%)
Sep 08, 2023 178.20 179.12 174.94 175.66 175,838 -1.90(-1.07%)
Sep 07, 2023 177.61 179.64 175.56 177.56 277,690 -0.40(-0.22%)
Sep 06, 2023 178.00 182.07 176.88 177.96 182,089 -0.39(-0.22%)
Sep 05, 2023 182.23 182.61 176.34 178.35 277,439 -4.97(-2.71%)
Sep 01, 2023 186.02 187.42 181.89 183.32 279,471 -2.50(-1.35%)
Aug 31, 2023 188.04 190.24 185.71 185.82 171,584 -2.29(-1.22%)
Aug 30, 2023 190.11 191.49 187.30 188.11 150,681 -2.51(-1.32%)
Aug 29, 2023 187.89 191.00 187.13 190.62 153,019 +2.73(+1.45%)
Aug 28, 2023 187.42 188.87 186.96 187.89 124,550 +0.55(+0.29%)
Aug 25, 2023 186.43 188.30 184.87 187.34 121,788 +1.79(+0.96%)
Aug 24, 2023 182.75 186.10 176.52 185.55 135,903 +1.55(+0.84%)
Aug 23, 2023 183.35 184.05 181.87 184.00 201,757 +0.92(+0.50%)
Aug 22, 2023 184.36 184.55 181.38 183.08 176,976 -1.10(-0.60%)
Aug 21, 2023 183.62 185.81 182.44 184.18 139,066 +0.41(+0.22%)
Aug 18, 2023 184.23 186.32 183.09 183.77 181,929 -1.03(-0.56%)
Aug 17, 2023 190.87 192.21 184.49 184.80 159,734 -6.41(-3.35%)
Aug 16, 2023 192.67 193.97 184.27 191.21 234,806 -1.22(-0.63%)
Aug 15, 2023 190.24 192.99 190.24 192.43 257,188 +2.24(+1.18%)
Aug 14, 2023 187.17 191.00 187.17 190.19 294,572 +2.88(+1.54%)
Aug 11, 2023 183.44 189.75 183.44 187.31 273,701 +3.84(+2.09%)
Aug 10, 2023 182.04 183.75 180.28 183.47 224,121 +2.05(+1.13%)
Aug 09, 2023 182.00 182.25 179.55 181.42 388,186 -0.07(-0.04%)
Aug 08, 2023 184.82 184.91 181.07 181.49 400,173 -3.36(-1.82%)
Aug 07, 2023 184.66 187.79 184.36 184.85 239,015 +0.54(+0.29%)
Aug 04, 2023 183.47 186.65 183.10 184.31 290,417 +1.35(+0.74%)
Aug 03, 2023 183.91 185.44 181.19 182.96 389,315 -1.62(-0.88%)
Aug 02, 2023 179.14 185.19 177.90 184.58 389,419 +5.59(+3.12%)
Aug 01, 2023 174.70 179.16 174.70 178.99 347,785 +3.83(+2.19%)
Jul 31, 2023 176.39 176.82 173.83 175.16 536,043 -1.60(-0.91%)
Jul 28, 2023 175.53 180.95 172.69 176.76 515,588 +0.46(+0.26%)
Jul 27, 2023 191.90 193.28 171.81 176.30 1,113,210 -20.05(-10.21%)
Jul 26, 2023 193.99 197.21 193.05 196.35 403,599 +2.36(+1.22%)
Jul 25, 2023 192.28 194.49 191.14 193.99 357,865 +0.85(+0.44%)
Jul 24, 2023 195.30 195.98 192.60 193.14 319,484 -1.53(-0.79%)
Jul 21, 2023 197.46 199.21 194.33 194.67 215,459 -1.98(-1.01%)
Jul 20, 2023 201.18 201.90 196.35 196.65 290,850 -3.76(-1.88%)
Jul 19, 2023 201.19 202.46 198.67 200.41 612,855 -0.01(-0.00%)
Jul 18, 2023 197.41 201.12 197.41 200.42 197,813 +2.98(+1.51%)
Jul 17, 2023 198.05 199.27 197.10 197.44 195,675 -0.03(-0.02%)
Jul 14, 2023 194.71 197.79 194.71 197.47 254,176 +1.93(+0.99%)
Jul 13, 2023 195.85 198.69 193.86 195.54 206,502 +1.04(+0.53%)
Jul 12, 2023 201.29 202.74 193.64 194.50 448,906 -7.55(-3.74%)
Jul 11, 2023 199.11 202.12 199.10 202.05 178,072 +3.29(+1.66%)
Jul 10, 2023 194.79 199.15 194.50 198.76 177,138 +4.12(+2.12%)
Jul 07, 2023 194.02 195.58 192.47 194.64 261,001 +0.08(+0.04%)
Jul 06, 2023 196.80 199.05 194.04 194.56 423,314 -2.02(-1.03%)
Jul 05, 2023 192.86 197.05 192.76 196.58 347,931 +4.22(+2.19%)
Jul 03, 2023 190.13 192.87 189.35 192.36 156,548 +2.16(+1.14%)
Jun 30, 2023 189.79 192.36 189.11 190.20 329,636 +1.29(+0.68%)
Jun 29, 2023 184.24 189.18 180.51 188.91 513,440 +3.92(+2.12%)
Jun 28, 2023 186.68 186.76 181.47 184.99 229,664 -1.95(-1.04%)
Jun 27, 2023 187.43 188.08 184.78 186.94 215,279 -0.35(-0.19%)
Jun 26, 2023 187.81 189.52 187.00 187.29 192,805 -0.93(-0.49%)
Jun 23, 2023 193.21 194.29 187.77 188.22 397,548 -5.48(-2.83%)
Jun 22, 2023 192.98 194.17 192.00 193.70 168,062 +1.04(+0.54%)
Jun 21, 2023 192.10 193.62 191.30 192.66 190,243 +0.60(+0.31%)
Jun 20, 2023 193.00 194.00 191.82 192.06 204,475 -1.07(-0.55%)
Jun 16, 2023 195.00 195.00 191.92 193.13 438,234 -0.78(-0.40%)
Jun 15, 2023 193.73 194.97 192.50 193.91 221,499 +17.60(+9.98%)
May 08, 2023 175.13 176.74 173.45 176.31 231,410 +1.20(+0.69%)
May 05, 2023 176.59 177.50 173.10 175.11 290,539 -2.03(-1.15%)
May 04, 2023 176.36 179.13 174.92 177.14 206,981 +0.08(+0.05%)
May 03, 2023 178.67 180.09 176.94 177.06 259,531 -2.29(-1.28%)
May 02, 2023 176.98 179.84 174.71 179.35 340,279 +1.50(+0.84%)
May 01, 2023 180.08 182.43 177.71 177.85 403,951 -2.65(-1.47%)
Apr 28, 2023 180.96 182.97 175.78 180.50 369,766 -1.13(-0.62%)
Apr 27, 2023 173.46 194.40 167.39 181.63 835,110 -16.63(-8.39%)
Apr 26, 2023 196.87 198.93 194.53 198.26 183,459 +0.84(+0.43%)
Apr 25, 2023 199.33 199.33 196.87 197.42 133,534 -1.33(-0.67%)
Apr 24, 2023 196.83 199.62 196.16 198.75 251,391 +1.92(+0.98%)
Apr 21, 2023 200.42 200.77 196.00 196.83 248,579 -2.87(-1.44%)
Apr 20, 2023 197.70 200.22 197.13 199.70 287,095 +1.98(+1.00%)
Apr 19, 2023 202.05 203.44 197.06 197.72 169,911 -4.60(-2.27%)
Apr 18, 2023 202.17 202.87 200.35 202.32 149,700 -0.03(-0.01%)
Apr 17, 2023 204.96 204.96 200.90 202.35 128,113 -1.72(-0.84%)
Apr 14, 2023 203.34 204.84 203.28 204.07 87,180 +0.16(+0.08%)
Apr 13, 2023 203.37 205.63 202.50 203.91 114,378 +0.92(+0.45%)
Apr 12, 2023 202.51 204.47 202.51 202.99 122,114 +0.22(+0.11%)
Apr 11, 2023 202.65 204.19 202.11 202.77 108,575 -0.05(-0.02%)
Apr 10, 2023 199.97 203.69 199.72 202.82 143,746 +2.42(+1.21%)
Apr 06, 2023 196.61 200.52 196.61 200.40 154,871 +3.10(+1.57%)
Apr 05, 2023 198.50 198.50 195.85 197.30 390,124 -0.19(-0.10%)
Apr 04, 2023 198.01 198.76 194.51 197.49 243,296 -0.62(-0.31%)
Apr 03, 2023 197.39 199.32 196.42 198.11 278,238 +0.76(+0.39%)
Mar 31, 2023 197.23 198.59 195.82 197.35 138,590 +0.92(+0.47%)
Mar 30, 2023 195.42 197.26 194.97 196.43 107,866 +1.53(+0.79%)
Mar 29, 2023 195.64 196.42 194.00 194.90 177,402 -0.45(-0.23%)
Mar 28, 2023 196.16 197.07 194.26 195.35 140,259 -0.64(-0.33%)
Mar 27, 2023 193.41 196.14 192.74 195.99 99,087 +2.39(+1.23%)
Mar 24, 2023 193.27 194.96 192.80 193.60 125,139 +0.03(+0.02%)
Mar 23, 2023 193.40 195.64 191.38 193.57 248,886 +0.17(+0.09%)
Mar 22, 2023 194.35 196.24 192.50 193.40 165,842 -0.45(-0.23%)
Mar 21, 2023 196.63 196.63 191.27 193.85 166,211 -2.16(-1.10%)
Mar 20, 2023 196.64 197.96 194.49 196.01 251,818 +0.07(+0.04%)
Mar 17, 2023 199.95 200.00 194.84 195.94 410,824 -2.07(-1.05%)
Mar 16, 2023 195.59 199.25 193.70 198.01 237,768 +1.88(+0.96%)
Mar 15, 2023 195.94 198.12 192.67 196.13 399,216 -0.01(-0.01%)
Mar 14, 2023 194.24 196.77 192.42 196.14 427,949 +0.90(+0.46%)
Mar 13, 2023 186.84 201.63 186.61 195.24 799,012 +8.66(+4.64%)
Mar 10, 2023 179.59 192.24 178.61 186.58 921,537 +6.64(+3.69%)
Mar 09, 2023 181.76 181.76 179.09 179.94 192,052 -0.74(-0.41%)
Mar 08, 2023 181.73 183.09 179.26 180.68 155,921 -0.92(-0.51%)
Mar 07, 2023 182.75 183.13 180.52 181.60 188,077 -1.15(-0.63%)
Mar 06, 2023 183.80 184.70 182.35 182.75 171,430 -1.05(-0.57%)
Mar 03, 2023 183.67 183.90 181.47 183.80 205,332 +0.50(+0.27%)
Mar 02, 2023 182.53 185.00 181.78 183.30 187,127 -0.20(-0.11%)
Mar 01, 2023 182.59 184.46 181.84 183.50 154,299 -0.21(-0.11%)
Feb 28, 2023 183.43 185.79 182.78 183.71 233,061 -0.54(-0.29%)
Feb 27, 2023 184.13 188.59 183.64 184.25 275,111 +0.55(+0.30%)
Feb 24, 2023 180.50 183.82 178.09 183.70 207,405 +2.75(+1.52%)
Feb 23, 2023 169.00 184.74 168.00 180.95 544,405 +17.15(+10.47%)
Feb 22, 2023 164.72 165.72 163.17 163.80 213,691 -0.91(-0.55%)
Feb 21, 2023 163.45 166.87 162.94 164.71 236,627 +0.58(+0.35%)
Feb 17, 2023 162.55 164.65 162.55 164.13 175,106 +1.93(+1.19%)
Feb 16, 2023 160.18 163.46 159.81 162.20 129,697 +1.60(+1.00%)
Feb 15, 2023 160.75 162.08 159.46 160.60 197,788 -0.56(-0.35%)
Feb 14, 2023 161.92 163.49 160.35 161.16 612,817 -1.76(-1.08%)
Feb 13, 2023 163.63 164.66 162.88 162.92 82,509 -0.38(-0.23%)
Feb 10, 2023 161.90 164.13 160.92 163.30 108,419 +1.70(+1.05%)
Feb 09, 2023 164.60 165.72 161.44 161.60 111,004 -3.01(-1.83%)
Feb 08, 2023 165.31 165.86 164.49 164.61 99,788 -0.89(-0.54%)
Feb 07, 2023 164.73 167.37 162.47 165.50 171,744 +0.14(+0.08%)
Feb 06, 2023 165.05 166.59 163.70 165.36 98,098 +0.73(+0.44%)
Feb 03, 2023 160.97 166.89 160.36 164.63 207,243 +3.59(+2.23%)
Feb 02, 2023 161.21 162.40 158.21 161.04 315,159 -0.77(-0.48%)
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.