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, 2018	72.57	73.72	72.29	73.19	391,100	+0.80(+1.11%)
Sep 27, 2018	73.33	73.99	72.38	72.39	221,932	-0.75(-1.03%)
Sep 26, 2018	72.99	74.55	72.62	73.14	297,463	+0.50(+0.69%)
Sep 25, 2018	72.64	73.06	72.48	72.64	240,589	+0.08(+0.11%)
Sep 24, 2018	73.12	73.12	71.98	72.56	182,789	-0.56(-0.77%)
Sep 21, 2018	74.06	74.54	73.00	73.12	303,100	-0.98(-1.32%)
Sep 20, 2018	73.37	74.25	72.66	74.10	233,550	+0.81(+1.11%)
Sep 19, 2018	74.52	75.19	73.16	73.29	257,199	-1.25(-1.68%)
Sep 18, 2018	74.24	75.33	74.24	74.54	235,704	+0.47(+0.63%)
Sep 17, 2018	75.60	75.60	73.63	74.07	160,358	-1.64(-2.17%)
Sep 14, 2018	75.49	75.76	74.95	75.71	142,800	+0.17(+0.23%)
Sep 13, 2018	75.50	76.57	75.21	75.54	198,119	+0.14(+0.19%)
Sep 12, 2018	74.57	75.62	73.85	75.40	211,252	+0.69(+0.92%)
Sep 11, 2018	74.45	75.29	74.31	74.71	212,599	+0.01(+0.01%)
Sep 10, 2018	75.00	76.71	74.52	74.70	399,580	+0.11(+0.15%)
Sep 07, 2018	75.19	75.27	74.48	74.59	310,700	-0.66(-0.88%)
Sep 06, 2018	76.71	77.33	75.10	75.25	288,489	-1.50(-1.95%)
Sep 05, 2018	76.62	77.45	75.41	76.75	279,531	-0.04(-0.05%)

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.