Indicators

Fti Consulting (NY: FCN )

217.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	54.97	55.00	52.80	54.84	1,271,147	+2.84(+5.46%)
Nov 26, 2008	48.09	52.13	48.05	52.00	1,137,622	+3.68(+7.62%)
Nov 25, 2008	48.06	48.65	46.50	48.32	3,228,774	+1.52(+3.25%)
Nov 24, 2008	46.55	47.40	45.52	46.80	1,603,062	+0.82(+1.78%)
Nov 21, 2008	45.67	46.25	44.03	45.98	1,864,961	+0.88(+1.95%)
Nov 20, 2008	45.36	46.49	44.31	45.10	1,529,656	-0.26(-0.57%)
Nov 19, 2008	44.36	46.25	44.36	45.36	1,680,931	+0.32(+0.71%)
Nov 18, 2008	41.98	45.08	41.49	45.04	1,906,153	+3.23(+7.73%)
Nov 17, 2008	40.39	42.39	40.39	41.81	1,129,821	+0.65(+1.58%)
Nov 14, 2008	41.71	43.99	41.16	41.16	0	-1.70(-3.97%)
Nov 13, 2008	42.38	43.11	40.10	42.86	1,388,346	+0.50(+1.18%)
Nov 12, 2008	42.82	43.34	42.08	42.36	1,022,000	-1.42(-3.24%)
Nov 11, 2008	43.81	44.35	41.91	43.78	1,166,970	-0.99(-2.21%)
Nov 10, 2008	45.19	46.34	43.81	44.77	1,884,322	-0.23(-0.51%)
Nov 07, 2008	44.01	45.20	42.53	45.00	1,778,799	+1.89(+4.38%)
Nov 06, 2008	40.87	45.50	37.80	43.11	12,388,935	-14.97(-25.77%)
Nov 05, 2008	58.63	60.41	58.01	58.08	1,105,800	-1.88(-3.14%)
Nov 04, 2008	57.62	60.69	55.65	59.96	1,052,226	+2.66(+4.64%)

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.