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 (%)
Sep 28, 2012	26.45	26.88	26.19	26.68	274,527	+0.21(+0.79%)
Sep 27, 2012	26.45	26.63	26.27	26.47	287,941	+0.10(+0.38%)
Sep 26, 2012	26.63	26.63	26.32	26.37	302,284	-0.23(-0.86%)
Sep 25, 2012	27.81	28.13	26.60	26.60	509,789	-1.12(-4.04%)
Sep 24, 2012	27.32	27.87	27.26	27.72	241,457	+0.27(+0.98%)
Sep 21, 2012	27.78	27.82	27.41	27.45	740,099	-0.08(-0.29%)
Sep 20, 2012	27.56	27.72	27.48	27.53	146,965	-0.17(-0.61%)
Sep 19, 2012	28.27	28.37	27.68	27.70	377,347	-0.53(-1.88%)
Sep 18, 2012	28.40	28.50	28.16	28.23	412,053	-0.24(-0.84%)
Sep 17, 2012	28.76	28.81	28.27	28.47	417,470	-0.39(-1.35%)
Sep 14, 2012	28.57	29.09	28.45	28.86	422,508	+0.41(+1.44%)
Sep 13, 2012	27.95	28.69	27.95	28.45	521,832	+0.52(+1.86%)
Sep 12, 2012	27.70	27.95	27.34	27.93	441,979	+0.38(+1.38%)
Sep 11, 2012	27.06	27.75	27.03	27.55	1,333,594	+0.59(+2.19%)
Sep 10, 2012	27.48	27.60	26.96	26.96	344,837	-0.61(-2.21%)
Sep 07, 2012	27.43	27.71	27.35	27.57	538,272	+0.31(+1.14%)
Sep 06, 2012	26.70	27.33	26.70	27.26	559,867	+0.64(+2.40%)
Sep 05, 2012	26.59	26.75	26.37	26.62	281,960	+0.15(+0.57%)

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.