Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fti Consulting (NY: FCN )

219.62 +4.49 (+2.08%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 20.11 20.18 19.69 20.11 634,050 +0.04(+0.22%)
Apr 29, 2003 20.42 20.60 19.92 20.07 465,150 -0.33(-1.63%)
Apr 28, 2003 20.30 20.60 20.22 20.40 544,350 +0.21(+1.03%)
Apr 25, 2003 20.24 20.44 20.06 20.19 610,950 +0.04(+0.22%)
Apr 24, 2003 21.44 21.64 19.04 20.15 2,576,400 -0.76(-3.64%)
Apr 23, 2003 20.09 20.93 20.09 20.91 848,700 +0.91(+4.53%)
Apr 22, 2003 20.95 20.98 19.78 20.00 1,365,150 -0.95(-4.54%)
Apr 21, 2003 21.24 21.24 20.91 20.95 248,550 -0.19(-0.88%)
Apr 17, 2003 21.09 21.24 21.06 21.14 301,500 +0.21(+1.02%)
Apr 16, 2003 21.18 21.40 20.90 20.92 352,200 +0.00(+0.00%)
Apr 15, 2003 20.78 20.97 20.67 20.92 479,100 +0.37(+1.80%)
Apr 14, 2003 20.44 20.56 20.05 20.56 571,050 +0.29(+1.45%)
Apr 11, 2003 20.27 20.64 20.22 20.26 205,500 -0.06(-0.31%)
Apr 10, 2003 20.36 20.44 20.23 20.32 280,200 -0.04(-0.17%)
Apr 09, 2003 20.63 20.71 20.34 20.36 425,400 -0.16(-0.76%)
Apr 08, 2003 20.94 20.96 20.34 20.52 654,150 -0.56(-2.66%)
Apr 07, 2003 21.44 21.50 21.07 21.08 485,100 +0.28(+1.32%)
Apr 04, 2003 20.93 21.27 20.72 20.80 309,600 -0.13(-0.64%)
Apr 03, 2003 21.44 21.49 20.91 20.93 408,900 -0.28(-1.32%)
Apr 02, 2003 20.87 21.24 20.87 21.21 506,100 +0.61(+2.95%)
Apr 01, 2003 20.74 20.76 20.37 20.60 481,200 +0.06(+0.30%)
Mar 31, 2003 20.35 20.62 20.15 20.54 391,200 +0.17(+0.83%)
Mar 28, 2003 20.24 20.50 20.18 20.37 312,900 +0.09(+0.46%)
Mar 27, 2003 20.04 20.29 19.91 20.28 216,300 +0.19(+0.95%)
Mar 26, 2003 20.30 20.33 20.03 20.09 353,850 -0.03(-0.15%)
Mar 25, 2003 19.95 20.30 19.95 20.12 446,250 +0.17(+0.85%)
Mar 24, 2003 19.82 20.00 19.33 19.95 425,100 +0.08(+0.38%)
Mar 21, 2003 19.78 20.08 19.60 19.88 622,350 +0.31(+1.59%)
Mar 20, 2003 19.60 19.84 19.31 19.56 306,900 +0.01(+0.05%)
Mar 19, 2003 19.65 19.72 19.38 19.56 375,750 -0.03(-0.16%)
Mar 18, 2003 19.73 19.78 19.44 19.59 405,150 -0.11(-0.56%)
Mar 17, 2003 18.87 19.73 18.86 19.70 447,300 +0.83(+4.41%)
Mar 14, 2003 19.40 19.50 18.78 18.87 807,600 -0.49(-2.53%)
Mar 13, 2003 19.37 19.60 19.29 19.36 311,100 +0.08(+0.39%)
Mar 12, 2003 19.44 19.44 19.17 19.28 247,200 -0.16(-0.80%)
Mar 11, 2003 19.53 19.54 19.33 19.44 344,850 -0.10(-0.50%)
Mar 10, 2003 19.56 19.62 19.40 19.53 305,100 -0.02(-0.11%)
Mar 07, 2003 19.32 19.63 19.28 19.56 329,400 +0.15(+0.78%)
Mar 06, 2003 19.31 19.43 19.22 19.40 253,350 +0.01(+0.07%)
Mar 05, 2003 19.07 19.50 18.89 19.39 402,750 +0.28(+1.47%)
Mar 04, 2003 19.11 19.29 19.00 19.11 194,250 -0.02(-0.12%)
Mar 03, 2003 19.16 19.71 19.07 19.13 474,000 +0.02(+0.12%)
Feb 28, 2003 19.32 19.48 19.11 19.11 349,950 -0.25(-1.31%)
Feb 27, 2003 19.08 19.54 19.07 19.36 337,200 -0.02(-0.11%)
Feb 26, 2003 19.71 19.89 19.33 19.39 423,150 -0.30(-1.53%)
Feb 25, 2003 19.06 19.89 19.04 19.69 622,650 +0.61(+3.19%)
Feb 24, 2003 19.22 19.26 18.91 19.08 566,100 -0.04(-0.23%)
Feb 21, 2003 18.92 19.26 18.91 19.12 424,200 +0.12(+0.61%)
Feb 20, 2003 18.53 19.04 18.40 19.01 471,600 +0.48(+2.61%)
Feb 19, 2003 18.58 18.68 18.49 18.52 252,450 -0.05(-0.29%)
Feb 18, 2003 18.62 18.76 18.51 18.58 343,950 +0.09(+0.48%)
Feb 14, 2003 18.01 18.54 18.01 18.49 366,000 +0.39(+2.14%)
Feb 13, 2003 18.22 18.36 17.93 18.10 365,700 -0.12(-0.68%)
Feb 12, 2003 18.27 18.40 18.11 18.23 283,350 -0.05(-0.27%)
Feb 11, 2003 18.44 18.57 18.22 18.28 500,250 -0.16(-0.87%)
Feb 10, 2003 18.38 18.53 17.97 18.44 526,950 +0.06(+0.31%)
Feb 07, 2003 18.24 18.64 18.14 18.38 1,924,050 +0.51(+2.86%)
Feb 06, 2003 17.33 18.00 17.20 17.87 1,270,350 -0.20(-1.11%)
Feb 05, 2003 18.20 18.31 18.07 18.07 236,400 -0.14(-0.76%)
Feb 04, 2003 18.03 18.38 17.83 18.20 262,350 +0.17(+0.96%)
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.