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 (%)
Nov 29, 2002 17.91 18.24 17.85 18.23 194,700 +0.40(+2.27%)
Nov 27, 2002 17.33 17.93 17.33 17.82 661,800 +0.82(+4.84%)
Nov 26, 2002 16.36 17.23 16.11 17.00 828,750 +0.56(+3.43%)
Nov 25, 2002 16.45 16.66 15.58 16.44 952,500 +0.03(+0.16%)
Nov 22, 2002 16.84 16.87 16.15 16.41 472,050 -0.37(-2.20%)
Nov 21, 2002 17.00 17.00 16.59 16.78 461,700 -0.08(-0.45%)
Nov 20, 2002 17.51 17.56 16.72 16.85 441,450 -0.60(-3.41%)
Nov 19, 2002 17.12 17.59 17.09 17.45 263,550 +0.32(+1.87%)
Nov 18, 2002 18.05 18.05 17.10 17.13 308,100 -0.86(-4.77%)
Nov 15, 2002 17.81 18.29 17.59 17.99 922,050 +0.18(+1.00%)
Nov 14, 2002 17.71 17.91 17.71 17.81 256,650 +0.14(+0.80%)
Nov 13, 2002 17.73 17.78 17.49 17.67 277,050 -0.07(-0.38%)
Nov 12, 2002 17.44 17.86 17.44 17.73 461,700 +0.30(+1.71%)
Nov 11, 2002 17.71 17.71 17.38 17.44 346,200 -0.26(-1.48%)
Nov 08, 2002 17.97 18.00 17.64 17.70 257,100 -0.32(-1.75%)
Nov 07, 2002 18.20 18.24 18.00 18.01 143,250 -0.29(-1.58%)
Nov 06, 2002 18.07 18.44 17.96 18.30 333,750 +0.34(+1.88%)
Nov 05, 2002 18.40 18.40 17.45 17.96 539,850 -0.44(-2.37%)
Nov 04, 2002 18.95 19.07 18.31 18.40 763,350 -0.66(-3.45%)
Nov 01, 2002 18.49 19.08 18.09 19.06 756,600 +0.57(+3.08%)
Oct 31, 2002 17.78 18.49 17.69 18.49 1,021,050 +1.58(+9.33%)
Oct 30, 2002 16.58 17.24 16.58 16.91 389,700 +0.42(+2.56%)
Oct 29, 2002 15.34 16.58 15.34 16.49 440,400 +1.16(+7.60%)
Oct 28, 2002 16.26 16.38 15.11 15.32 519,900 -0.89(-5.48%)
Oct 25, 2002 15.78 16.22 15.64 16.21 173,850 +0.39(+2.47%)
Oct 24, 2002 16.19 16.20 15.60 15.82 389,250 -0.28(-1.74%)
Oct 23, 2002 15.78 16.31 15.56 16.10 237,900 +0.28(+1.77%)
Oct 22, 2002 16.03 16.03 15.22 15.82 334,050 -0.20(-1.28%)
Oct 21, 2002 16.40 16.40 15.84 16.03 319,800 -0.42(-2.54%)
Oct 18, 2002 16.33 16.62 16.22 16.44 155,400 +0.15(+0.90%)
Oct 17, 2002 15.93 16.42 15.93 16.30 324,000 +0.59(+3.73%)
Oct 16, 2002 16.31 16.31 15.69 15.71 379,050 -0.60(-3.68%)
Oct 15, 2002 15.51 16.53 15.51 16.31 516,600 +1.04(+6.81%)
Oct 14, 2002 15.44 15.49 15.12 15.27 352,800 -0.17(-1.09%)
Oct 11, 2002 15.00 15.60 15.00 15.44 407,400 +0.88(+6.08%)
Oct 10, 2002 14.09 15.09 13.78 14.56 1,205,850 -0.41(-2.73%)
Oct 09, 2002 15.82 16.11 14.78 14.96 915,750 -1.88(-11.18%)
Oct 08, 2002 16.32 16.98 16.23 16.85 355,500 +0.54(+3.30%)
Oct 07, 2002 16.84 16.89 16.27 16.31 473,400 -0.62(-3.67%)
Oct 04, 2002 17.60 17.71 16.69 16.93 445,050 -0.67(-3.79%)
Oct 03, 2002 18.04 18.29 17.51 17.60 324,600 -0.42(-2.34%)
Oct 02, 2002 17.96 18.44 17.80 18.02 2,580,000 -0.12(-0.69%)
Oct 01, 2002 17.67 18.16 17.40 18.15 405,450 +0.48(+2.69%)
Sep 30, 2002 17.44 17.67 17.07 17.67 282,750 +0.14(+0.79%)
Sep 27, 2002 17.33 17.81 17.22 17.53 204,450 +0.15(+0.87%)
Sep 26, 2002 17.29 17.44 17.13 17.38 152,250 +0.14(+0.80%)
Sep 25, 2002 17.89 18.04 17.24 17.24 362,250 -0.62(-3.46%)
Sep 24, 2002 17.50 17.99 17.43 17.86 333,750 +0.25(+1.44%)
Sep 23, 2002 17.07 17.64 16.84 17.61 178,050 +0.54(+3.18%)
Sep 20, 2002 17.38 17.56 16.84 17.07 257,550 -0.27(-1.54%)
Sep 19, 2002 17.64 17.65 16.89 17.33 322,200 -0.35(-1.96%)
Sep 18, 2002 17.77 17.91 17.42 17.68 326,400 -0.13(-0.75%)
Sep 17, 2002 17.99 18.02 17.50 17.81 677,850 -0.08(-0.45%)
Sep 16, 2002 17.30 18.04 17.25 17.89 419,550 +0.55(+3.15%)
Sep 13, 2002 16.66 17.35 16.58 17.35 189,300 +0.62(+3.69%)
Sep 12, 2002 17.64 17.64 16.53 16.73 276,900 -1.05(-5.90%)
Sep 11, 2002 17.61 17.87 17.61 17.78 118,800 +0.21(+1.21%)
Sep 10, 2002 17.58 17.73 17.43 17.56 280,800 -0.01(-0.08%)
Sep 09, 2002 17.00 17.58 16.76 17.58 236,700 +0.58(+3.40%)
Sep 06, 2002 16.49 17.04 16.47 17.00 272,400 +0.86(+5.34%)
Sep 05, 2002 16.11 16.40 15.71 16.14 652,350 -0.01(-0.08%)
Sep 04, 2002 15.87 16.27 15.86 16.15 695,250 +0.28(+1.79%)
Sep 03, 2002 16.14 16.15 15.64 15.87 628,650 -0.32(-1.98%)
Aug 30, 2002 16.22 16.38 16.08 16.19 321,150 +0.03(+0.19%)
Aug 29, 2002 16.19 16.33 15.96 16.16 491,700 -0.08(-0.47%)
Aug 28, 2002 15.67 16.44 15.60 16.23 819,150 +0.01(+0.05%)
Aug 27, 2002 16.92 16.93 16.22 16.22 449,100 -0.71(-4.20%)
Aug 26, 2002 17.38 17.38 16.69 16.93 475,200 -0.45(-2.58%)
Aug 23, 2002 17.51 17.51 17.30 17.38 252,300 -0.13(-0.74%)
Aug 22, 2002 17.75 17.78 17.38 17.51 203,400 -0.22(-1.25%)
Aug 21, 2002 17.73 17.80 17.11 17.73 275,550 +0.00(+0.00%)
Aug 20, 2002 18.14 18.20 17.56 17.73 365,400 -0.66(-3.58%)
Aug 16, 2002 18.57 18.60 18.27 18.39 386,550 -0.17(-0.93%)
Aug 15, 2002 18.00 19.02 18.00 18.56 615,750 +0.68(+3.78%)
Aug 14, 2002 17.56 17.89 16.76 17.89 458,250 +0.33(+1.87%)
Aug 13, 2002 17.62 17.91 17.56 17.56 256,800 +0.00(+0.00%)
Aug 12, 2002 18.22 18.22 17.56 17.56 1,425,000 +0.28(+1.62%)
Aug 07, 2002 17.40 17.62 16.80 17.28 171,900 -0.03(-0.18%)
Aug 06, 2002 17.12 17.99 17.12 17.31 340,800 +0.20(+1.17%)
Aug 05, 2002 17.27 17.33 16.64 17.11 307,500 -0.24(-1.41%)
Aug 02, 2002 17.76 17.93 16.96 17.36 249,900 -0.44(-2.50%)
Aug 01, 2002 17.89 18.03 17.00 17.80 391,500 -0.09(-0.50%)
Jul 31, 2002 18.64 18.64 17.83 17.89 413,250 -0.76(-4.05%)
Jul 30, 2002 18.13 18.71 17.78 18.64 553,350 +0.47(+2.57%)
Jul 29, 2002 17.76 18.58 17.73 18.18 853,650 +0.40(+2.25%)
Jul 26, 2002 17.58 18.44 17.33 17.78 1,574,100 +0.46(+2.64%)
Jul 25, 2002 15.44 17.39 15.11 17.32 2,716,650 +4.02(+30.25%)
Jul 24, 2002 12.49 13.54 12.11 13.30 581,400 +0.40(+3.14%)
Jul 23, 2002 14.00 14.00 12.69 12.89 1,094,100 -1.28(-9.06%)
Jul 22, 2002 14.78 15.10 14.09 14.18 598,950 -0.72(-4.80%)
Jul 19, 2002 15.27 15.27 14.63 14.89 482,550 -0.27(-1.79%)
Jul 17, 2002 14.96 15.44 14.96 15.16 431,400 +0.36(+2.46%)
Jul 12, 2002 14.49 14.81 14.22 14.80 268,350 +0.27(+1.84%)
Jul 11, 2002 14.13 14.64 14.02 14.53 189,300 +0.22(+1.55%)
Jul 10, 2002 14.44 14.80 14.21 14.31 207,300 -0.13(-0.92%)
Jul 09, 2002 14.89 15.12 13.99 14.44 289,650 -0.44(-2.98%)
Jul 08, 2002 14.93 14.93 14.89 14.89 282,900 -0.11(-0.74%)
Jul 05, 2002 14.78 15.14 14.78 15.00 92,700 +0.34(+2.33%)
Jul 04, 2002 14.98 15.11 14.23 14.66 203,700 +0.00(+0.00%)
Jul 03, 2002 14.98 15.11 14.23 14.66 203,700 -0.39(-2.57%)
Jul 02, 2002 15.07 15.27 14.84 15.04 324,900 -0.06(-0.38%)
Jul 01, 2002 15.45 15.45 14.89 15.10 273,600 -0.46(-2.94%)
Jun 28, 2002 15.55 15.76 15.51 15.56 409,950 +0.05(+0.32%)
Jun 27, 2002 14.78 15.71 14.71 15.51 522,900 +0.96(+6.57%)
Jun 26, 2002 13.78 14.65 12.49 14.56 652,200 +0.56(+3.97%)
Jun 25, 2002 14.82 14.84 13.96 14.00 162,600 -0.82(-5.55%)
Jun 21, 2002 15.24 15.24 14.97 14.82 166,050 -0.42(-2.77%)
Jun 20, 2002 15.51 15.57 15.18 15.24 188,700 -0.36(-2.28%)
Jun 19, 2002 14.72 15.78 14.71 15.60 610,800 +0.88(+5.95%)
Jun 18, 2002 14.67 14.72 14.36 14.72 110,250 +0.06(+0.39%)
Jun 17, 2002 14.00 14.68 14.00 14.67 90,000 +0.69(+4.96%)
Jun 14, 2002 14.11 14.13 13.44 13.97 153,450 -0.38(-2.66%)
Jun 12, 2002 14.56 14.57 14.14 14.36 239,100 -0.27(-1.82%)
Jun 11, 2002 14.92 14.99 14.62 14.62 152,250 -0.30(-2.03%)
Jun 10, 2002 14.84 15.04 14.82 14.92 172,200 +0.24(+1.60%)
Jun 07, 2002 14.19 14.71 14.19 14.69 417,600 +0.64(+4.59%)
Jun 06, 2002 14.22 14.67 14.00 14.04 173,700 -0.17(-1.22%)
Jun 05, 2002 13.40 14.48 13.40 14.22 341,100 +0.62(+4.58%)
May 31, 2002 13.39 13.73 13.38 13.60 168,300 -0.17(-1.26%)
May 28, 2002 14.27 14.58 13.51 13.77 357,450 -0.68(-4.68%)
May 27, 2002 14.93 14.93 14.44 14.44 181,500 +0.00(+0.00%)
May 24, 2002 14.93 14.93 14.44 14.44 181,500 -0.55(-3.67%)
May 23, 2002 15.02 15.11 14.58 15.00 194,850 +0.00(+0.03%)
May 22, 2002 14.73 14.99 14.56 14.99 134,250 +0.17(+1.14%)
May 21, 2002 14.89 15.16 14.78 14.82 210,750 -0.13(-0.89%)
May 20, 2002 14.91 15.07 14.87 14.96 181,650 +0.13(+0.90%)
May 17, 2002 15.11 15.16 14.59 14.82 240,000 -0.27(-1.77%)
May 16, 2002 14.64 15.11 14.54 15.09 307,950 +0.45(+3.10%)
May 15, 2002 15.07 15.07 14.64 14.64 262,200 -0.63(-4.13%)
May 14, 2002 15.42 15.78 15.11 15.27 582,750 -0.07(-0.43%)
May 13, 2002 14.29 15.42 14.29 15.33 244,500 +1.06(+7.41%)
May 10, 2002 14.56 14.89 14.18 14.28 434,100 -0.26(-1.77%)
May 09, 2002 15.23 15.23 14.49 14.53 356,550 -0.70(-4.58%)
May 08, 2002 15.33 15.38 15.07 15.23 350,100 -0.10(-0.64%)
May 07, 2002 15.18 15.57 15.18 15.33 406,500 +0.22(+1.44%)
May 06, 2002 15.38 15.60 15.04 15.11 252,450 -0.18(-1.16%)
May 03, 2002 15.56 15.56 14.89 15.29 242,700 -0.29(-1.88%)
May 02, 2002 16.22 16.31 15.40 15.58 515,250 -0.55(-3.42%)
May 01, 2002 16.02 16.53 15.90 16.13 513,000 +0.21(+1.34%)
Apr 30, 2002 15.33 15.92 15.29 15.92 340,950 +0.59(+3.83%)
Apr 29, 2002 15.24 15.33 14.44 15.33 3,180,000 +0.11(+0.73%)
Apr 26, 2002 15.56 15.77 15.16 15.22 554,850 -0.33(-2.14%)
Apr 25, 2002 14.58 15.56 14.58 15.56 712,950 +0.98(+6.71%)
Apr 24, 2002 15.20 15.29 14.36 14.58 435,900 -0.51(-3.39%)
Apr 23, 2002 14.89 15.19 14.67 15.09 647,400 +0.51(+3.51%)
Apr 22, 2002 13.96 14.67 13.96 14.58 417,150 +0.69(+4.96%)
Apr 19, 2002 13.35 14.04 13.35 13.89 322,350 +0.58(+4.38%)
Apr 18, 2002 13.16 13.31 12.73 13.31 243,450 +0.02(+0.13%)
Apr 17, 2002 13.76 13.76 13.29 13.29 116,400 -0.38(-2.76%)
Apr 16, 2002 13.78 13.92 13.23 13.67 228,600 -0.02(-0.16%)
Apr 15, 2002 13.86 13.90 13.51 13.69 192,300 -0.09(-0.68%)
Apr 12, 2002 13.96 13.96 13.74 13.78 208,500 -0.17(-1.24%)
Apr 11, 2002 14.09 14.22 13.91 13.96 228,900 -0.07(-0.48%)
Apr 10, 2002 14.00 14.03 13.96 14.02 222,750 +0.04(+0.25%)
Apr 09, 2002 13.89 14.04 13.86 13.99 174,900 +0.08(+0.54%)
Apr 08, 2002 13.79 14.00 13.78 13.91 117,900 +0.12(+0.90%)
Apr 05, 2002 13.58 14.06 13.58 13.79 268,650 +0.32(+2.38%)
Apr 04, 2002 13.33 13.53 13.33 13.47 52,500 +0.13(+1.00%)
Apr 03, 2002 13.31 13.73 13.23 13.33 292,350 -0.04(-0.33%)
Apr 02, 2002 13.84 13.84 13.16 13.38 273,600 -0.46(-3.34%)
Apr 01, 2002 13.75 13.90 13.72 13.84 211,200 +0.07(+0.52%)
Mar 29, 2002 13.16 13.77 13.11 13.77 175,050 +0.00(+0.00%)
Mar 28, 2002 13.16 13.77 13.11 13.77 175,050 +0.30(+2.24%)
Mar 27, 2002 13.29 13.51 13.27 13.47 119,250 +0.24(+1.85%)
Mar 26, 2002 13.07 13.22 13.07 13.22 156,150 +0.16(+1.19%)
Mar 25, 2002 13.09 13.18 12.95 13.07 228,150 +0.36(+2.80%)
Mar 22, 2002 12.58 13.09 12.44 12.71 184,050 +0.23(+1.85%)
Mar 21, 2002 12.44 12.49 12.23 12.48 125,700 +0.01(+0.07%)
Mar 20, 2002 12.51 12.58 12.44 12.47 55,650 +0.03(+0.21%)
Mar 19, 2002 12.60 12.67 12.40 12.44 86,400 -0.10(-0.78%)
Mar 18, 2002 12.58 12.66 12.36 12.54 106,500 +0.10(+0.82%)
Mar 15, 2002 12.73 12.89 12.12 12.44 201,600 -0.36(-2.78%)
Mar 14, 2002 12.82 12.97 12.44 12.80 173,550 +0.01(+0.10%)
Mar 13, 2002 12.19 12.79 11.77 12.78 231,750 +0.59(+4.85%)
Mar 12, 2002 11.93 12.19 11.74 12.19 267,750 +0.15(+1.22%)
Mar 11, 2002 12.05 12.05 11.71 12.04 375,900 +0.00(+0.00%)
Mar 08, 2002 12.18 12.36 11.78 12.04 355,650 -0.13(-1.09%)
Mar 07, 2002 11.74 12.18 11.74 12.18 532,500 +0.44(+3.75%)
Mar 06, 2002 12.23 12.26 11.58 11.74 387,900 -0.49(-4.00%)
Mar 05, 2002 11.20 12.51 11.20 12.23 601,800 +1.00(+8.95%)
Mar 04, 2002 12.67 12.67 10.44 11.22 1,883,550 -1.78(-13.68%)
Mar 01, 2002 14.28 14.29 12.71 13.00 1,057,950 -1.34(-9.33%)
Feb 28, 2002 13.85 14.61 13.79 14.34 328,500 +0.60(+4.33%)
Feb 27, 2002 13.62 14.04 13.62 13.74 477,300 +0.39(+2.90%)
Feb 26, 2002 13.32 13.62 12.67 13.36 569,250 +0.09(+0.70%)
Feb 25, 2002 12.00 13.31 12.00 13.26 628,050 +1.11(+9.10%)
Feb 22, 2002 12.00 12.33 11.91 12.16 111,900 +0.13(+1.11%)
Feb 21, 2002 11.84 12.31 11.84 12.02 126,600 +0.04(+0.37%)
Feb 20, 2002 12.11 12.27 11.49 11.98 209,100 -0.08(-0.70%)
Feb 19, 2002 12.47 12.47 11.96 12.06 152,400 -0.40(-3.24%)
Feb 18, 2002 11.93 12.49 11.90 12.47 204,000 +0.00(+0.00%)
Feb 15, 2002 11.93 12.49 11.90 12.47 204,000 +0.60(+5.06%)
Feb 14, 2002 11.60 11.96 11.31 11.87 387,450 +0.09(+0.75%)
Feb 13, 2002 12.78 13.04 11.34 11.78 1,027,500 -0.93(-7.34%)
Feb 12, 2002 11.96 13.11 11.79 12.71 695,100 +0.75(+6.28%)
Feb 11, 2002 11.29 12.00 11.29 11.96 507,000 +0.79(+7.08%)
Feb 08, 2002 11.11 11.48 11.07 11.17 161,100 -0.14(-1.26%)
Feb 07, 2002 11.73 11.76 10.67 11.31 517,650 -0.53(-4.50%)
Feb 06, 2002 12.36 12.44 11.01 11.84 627,600 -0.55(-4.41%)
Feb 05, 2002 13.12 13.32 12.00 12.39 374,400 -0.68(-5.23%)
Feb 04, 2002 12.94 13.18 12.44 13.08 519,750 +0.14(+1.10%)
Feb 01, 2002 13.42 13.48 12.78 12.93 725,700 -0.37(-2.81%)
Jan 31, 2002 13.22 13.31 12.73 13.31 631,050 +0.60(+4.69%)
Jan 30, 2002 11.91 12.98 11.42 12.71 615,600 +1.11(+9.58%)
Jan 29, 2002 12.07 12.31 11.60 11.60 321,900 -0.47(-3.87%)
Jan 28, 2002 12.67 12.67 11.97 12.07 892,800 +0.13(+1.12%)
Jan 25, 2002 11.67 12.46 11.67 11.93 1,248,450 +0.33(+2.87%)
Jan 24, 2002 11.47 12.36 11.42 11.60 517,050 +0.13(+1.16%)
Jan 23, 2002 11.09 12.00 11.04 11.47 391,500 +0.47(+4.24%)
Jan 22, 2002 10.85 11.37 10.85 11.00 275,250 +0.26(+2.44%)
Jan 21, 2002 10.77 10.99 10.56 10.74 139,950 +0.00(+0.00%)
Jan 18, 2002 10.77 10.99 10.56 10.74 139,950 -0.03(-0.29%)
Jan 17, 2002 10.71 10.84 10.40 10.77 224,400 -0.15(-1.37%)
Jan 15, 2002 10.93 11.20 10.92 10.92 226,125 +0.04(+0.41%)
Jan 14, 2002 10.82 11.11 10.68 10.87 463,500 +0.06(+0.55%)
Jan 11, 2002 10.28 10.93 10.28 10.81 427,500 +0.59(+5.80%)
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.