Indicators

Fti Consulting (NY: FCN )

212.42 -4.72 (-2.17%)

Official Closing Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	164.63	168.92	162.89	163.56	381,324	-1.99(-1.20%)
Jul 28, 2022	178.93	181.52	162.98	165.55	733,017	-16.48(-9.05%)
Jul 27, 2022	184.46	185.60	181.35	182.03	307,264	-2.96(-1.60%)
Jul 26, 2022	183.08	185.96	182.14	184.99	186,588	+1.35(+0.74%)
Jul 25, 2022	183.36	185.93	182.98	183.64	216,862	+1.59(+0.87%)
Jul 22, 2022	183.79	185.03	180.62	182.05	280,146	-2.23(-1.21%)
Jul 21, 2022	187.11	187.11	180.25	184.28	321,433	-3.32(-1.77%)
Jul 20, 2022	187.90	188.53	184.50	187.60	308,279	+0.22(+0.12%)
Jul 19, 2022	188.12	190.34	186.71	187.38	250,939	+0.77(+0.41%)
Jul 18, 2022	187.78	188.56	186.33	186.61	134,614	-1.01(-0.54%)
Jul 15, 2022	187.74	188.48	186.02	187.62	132,936	+0.77(+0.41%)
Jul 14, 2022	185.90	187.28	184.42	186.85	145,870	+0.45(+0.24%)
Jul 13, 2022	185.02	187.39	185.02	186.40	196,923	-0.36(-0.19%)
Jul 12, 2022	189.05	190.16	185.81	186.76	153,350	-1.98(-1.05%)
Jul 11, 2022	188.26	190.43	187.94	188.74	251,245	+0.04(+0.02%)
Jul 08, 2022	187.59	188.99	186.58	188.70	207,568	+1.06(+0.56%)
Jul 07, 2022	185.93	188.61	184.13	187.64	302,667	+2.13(+1.15%)
Jul 06, 2022	183.05	186.40	181.65	185.51	486,403	+3.52(+1.93%)
Jul 05, 2022	182.48	184.15	178.87	181.99	354,618	-1.74(-0.95%)

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.