Indicators

Fti Consulting (NY: FCN )

223.10 +1.26 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	13.22	13.31	12.73	13.31	631,050	+0.60(+4.69%)
Jan 30, 2002	11.91	12.98	11.42	12.71	615,600	+1.11(+9.58%)
Jan 29, 2002	12.07	12.31	11.60	11.60	321,900	-0.47(-3.87%)
Jan 28, 2002	12.67	12.67	11.97	12.07	892,800	+0.13(+1.12%)
Jan 25, 2002	11.67	12.46	11.67	11.93	1,248,450	+0.33(+2.87%)
Jan 24, 2002	11.47	12.36	11.42	11.60	517,050	+0.13(+1.16%)
Jan 23, 2002	11.09	12.00	11.04	11.47	391,500	+0.47(+4.24%)
Jan 22, 2002	10.85	11.37	10.85	11.00	275,250	+0.26(+2.44%)
Jan 21, 2002	10.77	10.99	10.56	10.74	139,950	+0.00(+0.00%)
Jan 18, 2002	10.77	10.99	10.56	10.74	139,950	-0.03(-0.29%)
Jan 17, 2002	10.71	10.84	10.40	10.77	224,400	-0.15(-1.37%)
Jan 15, 2002	10.93	11.20	10.92	10.92	226,125	+0.04(+0.41%)
Jan 14, 2002	10.82	11.11	10.68	10.87	463,500	+0.06(+0.55%)
Jan 11, 2002	10.28	10.93	10.28	10.81	427,500	+0.59(+5.80%)

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.