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 (%)
May 29, 2009	50.43	50.50	49.82	50.22	503,860	-0.29(-0.57%)
May 28, 2009	51.97	52.00	50.09	50.51	549,226	-1.05(-2.04%)
May 27, 2009	52.56	52.56	51.49	51.56	546,570	-0.99(-1.88%)
May 26, 2009	50.82	52.83	50.49	52.55	271,472	+1.34(+2.62%)
May 22, 2009	52.18	52.26	51.18	51.21	357,204	-1.00(-1.92%)
May 21, 2009	52.51	53.18	52.00	52.21	473,524	-0.75(-1.42%)
May 20, 2009	52.44	53.77	52.38	52.96	620,278	+0.93(+1.79%)
May 19, 2009	52.31	52.51	51.71	52.03	636,218	-0.65(-1.23%)
May 18, 2009	52.71	52.94	51.24	52.68	406,167	+0.50(+0.96%)
May 15, 2009	51.16	52.38	50.86	52.18	669,910	+0.78(+1.52%)
May 14, 2009	49.70	51.78	49.42	51.40	1,014,231	+2.58(+5.28%)
May 13, 2009	49.27	49.45	48.11	48.82	510,812	-1.07(-2.14%)
May 12, 2009	51.22	51.22	49.35	49.89	559,424	-1.24(-2.43%)
May 11, 2009	51.01	51.58	50.42	51.13	337,539	-0.36(-0.70%)
May 08, 2009	51.12	51.96	50.19	51.49	626,315	+0.89(+1.76%)
May 07, 2009	52.91	52.91	49.71	50.60	1,060,751	-2.32(-4.38%)
May 06, 2009	53.69	53.69	52.09	52.92	552,982	+0.02(+0.04%)
May 05, 2009	50.46	53.85	50.38	52.90	1,367,595	+1.99(+3.91%)
May 04, 2009	55.83	55.83	50.63	50.91	1,952,825	-5.08(-9.07%)

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.