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 (%)
Apr 28, 2006	29.00	29.00	28.34	28.74	270,300	-0.43(-1.47%)
Apr 27, 2006	27.25	29.34	27.07	29.17	762,600	+1.73(+6.30%)
Apr 26, 2006	27.18	27.57	27.02	27.44	125,400	+0.26(+0.96%)
Apr 25, 2006	27.47	27.60	26.96	27.18	218,500	-0.36(-1.31%)
Apr 24, 2006	27.35	27.58	27.00	27.54	184,700	+0.02(+0.07%)
Apr 21, 2006	28.00	28.00	27.31	27.52	151,100	-0.44(-1.57%)
Apr 20, 2006	27.99	28.05	27.65	27.96	79,000	-0.04(-0.14%)
Apr 19, 2006	27.83	28.04	27.79	28.00	159,000	+0.10(+0.36%)
Apr 18, 2006	27.50	28.10	27.40	27.90	220,600	+0.47(+1.71%)
Apr 17, 2006	27.25	27.89	27.25	27.43	262,400	+0.09(+0.33%)
Apr 13, 2006	27.16	27.40	26.91	27.34	128,900	+0.18(+0.66%)
Apr 12, 2006	27.26	27.60	26.89	27.16	129,100	-0.10(-0.37%)
Apr 11, 2006	27.75	27.75	27.07	27.26	358,500	-0.54(-1.94%)
Apr 10, 2006	27.48	28.00	27.14	27.80	146,000	+0.41(+1.50%)
Apr 07, 2006	27.62	27.90	27.35	27.39	179,500	-0.31(-1.12%)
Apr 06, 2006	27.95	27.98	27.45	27.70	189,400	-0.50(-1.77%)
Apr 05, 2006	27.86	28.26	27.71	28.20	254,400	+0.46(+1.66%)
Apr 04, 2006	28.44	28.57	27.69	27.74	260,200	-0.88(-3.07%)

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.