Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	116.49	117.89	114.54	114.55	509,800	-2.03(-1.74%)
Feb 25, 2021	110.12	118.40	110.12	116.58	873,633	+6.63(+6.03%)
Feb 24, 2021	110.80	110.80	109.37	109.95	525,539	-0.41(-0.37%)
Feb 23, 2021	109.53	110.76	108.95	110.36	629,410	+1.26(+1.15%)
Feb 22, 2021	108.78	109.42	107.17	109.10	344,828	-0.05(-0.05%)
Feb 19, 2021	109.88	109.97	108.52	109.15	412,100	-0.21(-0.19%)
Feb 18, 2021	107.62	109.62	107.56	109.36	780,157	+1.79(+1.66%)
Feb 17, 2021	106.70	108.26	106.28	107.57	798,473	+0.55(+0.51%)
Feb 16, 2021	106.95	107.24	105.60	107.02	803,327	+0.53(+0.50%)
Feb 12, 2021	105.66	106.51	105.40	106.49	518,700	+1.11(+1.05%)
Feb 11, 2021	107.01	107.84	105.07	105.38	351,510	-1.53(-1.43%)
Feb 10, 2021	106.64	107.49	105.45	106.91	624,793	+0.76(+0.72%)
Feb 09, 2021	106.02	106.37	105.10	106.15	522,360	+0.41(+0.39%)
Feb 08, 2021	108.67	109.02	105.58	105.74	570,328	-2.70(-2.49%)
Feb 05, 2021	111.80	112.01	107.89	108.44	633,500	-2.84(-2.55%)
Feb 04, 2021	110.11	111.36	109.90	111.28	300,050	+0.87(+0.79%)
Feb 03, 2021	110.03	110.81	109.72	110.41	269,835	+0.31(+0.28%)
Feb 02, 2021	111.50	112.78	109.28	110.10	422,368	-0.76(-0.69%)

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.