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

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
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 (%)
Sep 29, 2023 182.33 182.35 177.54 178.41 171,383 -3.67(-2.02%)
Sep 28, 2023 181.10 183.79 180.39 182.08 145,499 +1.74(+0.96%)
Sep 27, 2023 176.09 180.73 176.09 180.34 168,723 +3.78(+2.14%)
Sep 26, 2023 177.76 179.35 175.03 176.56 151,003 -0.79(-0.45%)
Sep 25, 2023 177.95 177.29 176.62 177.35 126,812 -0.84(-0.47%)
Sep 22, 2023 179.94 181.50 178.02 178.19 110,979 -2.13(-1.18%)
Sep 21, 2023 181.82 182.07 179.81 180.32 94,888 -2.13(-1.17%)
Sep 20, 2023 181.80 184.59 181.44 182.45 97,941 +0.55(+0.30%)
Sep 19, 2023 185.17 185.97 181.88 181.90 204,462 -4.58(-2.46%)
Sep 18, 2023 184.57 187.18 183.61 186.48 108,988 +1.80(+0.97%)
Sep 15, 2023 183.94 186.01 183.42 184.68 481,953 +0.72(+0.39%)
Sep 14, 2023 180.34 184.50 178.83 183.96 165,598 +3.69(+2.05%)
Sep 13, 2023 179.83 180.96 178.20 180.27 141,240 +1.07(+0.60%)
Sep 12, 2023 179.57 179.57 177.52 179.20 96,401 +0.11(+0.06%)
Sep 11, 2023 175.44 179.58 174.75 179.09 167,849 +3.43(+1.95%)
Sep 08, 2023 178.20 179.12 174.94 175.66 175,838 -1.90(-1.07%)
Sep 07, 2023 177.61 179.64 175.56 177.56 277,690 -0.40(-0.22%)
Sep 06, 2023 178.00 182.07 176.88 177.96 182,089 -0.39(-0.22%)
Sep 05, 2023 182.23 182.61 176.34 178.35 277,439 -4.97(-2.71%)
Sep 01, 2023 186.02 187.42 181.89 183.32 279,471 -2.50(-1.35%)
Aug 31, 2023 188.04 190.24 185.71 185.82 171,584 -2.29(-1.22%)
Aug 30, 2023 190.11 191.49 187.30 188.11 150,681 -2.51(-1.32%)
Aug 29, 2023 187.89 191.00 187.13 190.62 153,019 +2.73(+1.45%)
Aug 28, 2023 187.42 188.87 186.96 187.89 124,550 +0.55(+0.29%)
Aug 25, 2023 186.43 188.30 184.87 187.34 121,788 +1.79(+0.96%)
Aug 24, 2023 182.75 186.10 176.52 185.55 135,903 +1.55(+0.84%)
Aug 23, 2023 183.35 184.05 181.87 184.00 201,757 +0.92(+0.50%)
Aug 22, 2023 184.36 184.55 181.38 183.08 176,976 -1.10(-0.60%)
Aug 21, 2023 183.62 185.81 182.44 184.18 139,066 +0.41(+0.22%)
Aug 18, 2023 184.23 186.32 183.09 183.77 181,929 -1.03(-0.56%)
Aug 17, 2023 190.87 192.21 184.49 184.80 159,734 -6.41(-3.35%)
Aug 16, 2023 192.67 193.97 184.27 191.21 234,806 -1.22(-0.63%)
Aug 15, 2023 190.24 192.99 190.24 192.43 257,188 +2.24(+1.18%)
Aug 14, 2023 187.17 191.00 187.17 190.19 294,572 +2.88(+1.54%)
Aug 11, 2023 183.44 189.75 183.44 187.31 273,701 +3.84(+2.09%)
Aug 10, 2023 182.04 183.75 180.28 183.47 224,121 +2.05(+1.13%)
Aug 09, 2023 182.00 182.25 179.55 181.42 388,186 -0.07(-0.04%)
Aug 08, 2023 184.82 184.91 181.07 181.49 400,173 -3.36(-1.82%)
Aug 07, 2023 184.66 187.79 184.36 184.85 239,015 +0.54(+0.29%)
Aug 04, 2023 183.47 186.65 183.10 184.31 290,417 +1.35(+0.74%)
Aug 03, 2023 183.91 185.44 181.19 182.96 389,315 -1.62(-0.88%)
Aug 02, 2023 179.14 185.19 177.90 184.58 389,419 +5.59(+3.12%)
Aug 01, 2023 174.70 179.16 174.70 178.99 347,785 +3.83(+2.19%)
Jul 31, 2023 176.39 176.82 173.83 175.16 536,043 -1.60(-0.91%)
Jul 28, 2023 175.53 180.95 172.69 176.76 515,588 +0.46(+0.26%)
Jul 27, 2023 191.90 193.28 171.81 176.30 1,113,210 -20.05(-10.21%)
Jul 26, 2023 193.99 197.21 193.05 196.35 403,599 +2.36(+1.22%)
Jul 25, 2023 192.28 194.49 191.14 193.99 357,865 +0.85(+0.44%)
Jul 24, 2023 195.30 195.98 192.60 193.14 319,484 -1.53(-0.79%)
Jul 21, 2023 197.46 199.21 194.33 194.67 215,459 -1.98(-1.01%)
Jul 20, 2023 201.18 201.90 196.35 196.65 290,850 -3.76(-1.88%)
Jul 19, 2023 201.19 202.46 198.67 200.41 612,855 -0.01(-0.00%)
Jul 18, 2023 197.41 201.12 197.41 200.42 197,813 +2.98(+1.51%)
Jul 17, 2023 198.05 199.27 197.10 197.44 195,675 -0.03(-0.02%)
Jul 14, 2023 194.71 197.79 194.71 197.47 254,176 +1.93(+0.99%)
Jul 13, 2023 195.85 198.69 193.86 195.54 206,502 +1.04(+0.53%)
Jul 12, 2023 201.29 202.74 193.64 194.50 448,906 -7.55(-3.74%)
Jul 11, 2023 199.11 202.12 199.10 202.05 178,072 +3.29(+1.66%)
Jul 10, 2023 194.79 199.15 194.50 198.76 177,138 +4.12(+2.12%)
Jul 07, 2023 194.02 195.58 192.47 194.64 261,001 +0.08(+0.04%)
Jul 06, 2023 196.80 199.05 194.04 194.56 423,314 -2.02(-1.03%)
Jul 05, 2023 192.86 197.05 192.76 196.58 347,931 +4.22(+2.19%)
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.