FTI Consulting, Inc. FCN
NYSE · United States · Commercial Services
$142.42+7.91 (+5.88%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $142.49 | +5.93% | $135.82 | $142.49 | $135.32 | 298.24K |
| 2026-09-30 | $134.51 | +1.83% | $132.05 | $135.47 | $131.04 | 888.80K |
| 2026-09-29 | $132.09 | -0.14% | $131.76 | $134.59 | $130.45 | 721.10K |
| 2026-09-28 | $132.28 | -1.50% | $134.14 | $135.67 | $131.68 | 594.80K |
| 2026-09-25 | $134.29 | +2.94% | $129.60 | $135.72 | $129.12 | 389.00K |
| 2026-09-24 | $130.45 | -2.28% | $132.01 | $135.82 | $129.49 | 346.00K |
| 2026-09-23 | $133.49 | -0.90% | $133.84 | $136.00 | $132.59 | 539.40K |
| 2026-09-22 | $134.70 | -4.29% | $141.99 | $142.20 | $134.26 | 496.20K |
| 2026-09-21 | $140.74 | -0.31% | $141.67 | $142.06 | $139.98 | 371.20K |
| 2026-09-18 | $141.18 | +0.13% | $140.78 | $141.27 | $138.36 | 1.52M |
| 2026-09-17 | $141.00 | -2.85% | $145.03 | $145.03 | $140.72 | 446.10K |
| 2026-09-16 | $145.13 | -1.22% | $145.35 | $147.11 | $145.01 | 401.30K |
| 2026-09-15 | $146.92 | -2.61% | $149.16 | $150.36 | $146.79 | 324.00K |
| 2026-09-14 | $150.86 | +1.88% | $151.49 | $152.94 | $149.00 | 305.40K |
| 2026-09-11 | $148.07 | -1.49% | $150.96 | $150.96 | $147.18 | 239.30K |
| 2026-09-10 | $150.31 | -0.40% | $151.66 | $152.00 | $149.20 | 265.80K |
| 2026-09-09 | $150.91 | -0.07% | $150.11 | $150.98 | $148.08 | 406.30K |
| 2026-09-08 | $151.01 | -0.45% | $150.01 | $151.74 | $148.29 | 384.30K |
| 2026-09-04 | $151.70 | -1.08% | $150.93 | $152.41 | $148.99 | 280.10K |
| 2026-09-03 | $153.36 | +2.25% | $150.48 | $154.17 | $149.99 | 469.70K |
| 2026-09-02 | $149.99 | -0.91% | $152.51 | $152.51 | $148.98 | 327.50K |
| 2026-09-01 | $151.36 | +0.52% | $150.75 | $153.69 | $150.46 | 226.10K |
| 2026-08-31 | $150.57 | -2.06% | $152.94 | $153.00 | $150.57 | 258.00K |
| 2026-08-28 | $153.74 | +1.15% | $153.07 | $154.47 | $151.43 | 314.30K |
| 2026-08-27 | $151.99 | +0.05% | $151.57 | $153.48 | $150.59 | 260.40K |
| 2026-08-26 | $151.92 | +0.16% | $153.25 | $153.25 | $150.02 | 338.30K |
| 2026-08-25 | $151.68 | -2.47% | $153.87 | $154.85 | $151.44 | 325.30K |
| 2026-08-24 | $155.52 | -0.14% | $155.58 | $157.23 | $155.11 | 267.00K |
| 2026-08-21 | $155.74 | +1.47% | $152.19 | $155.80 | $151.38 | 471.70K |
| 2026-08-20 | $153.49 | -0.18% | $154.51 | $156.65 | $152.80 | 319.60K |
| 2026-08-19 | $153.77 | +1.53% | $151.37 | $156.23 | $150.25 | 413.70K |
| 2026-08-18 | $151.45 | +1.09% | $153.93 | $154.23 | $150.71 | 341.90K |
| 2026-08-17 | $149.82 | -1.34% | $149.82 | $152.53 | $149.21 | 446.50K |
| 2026-08-14 | $151.85 | -1.02% | $153.50 | $153.88 | $150.38 | 362.40K |
| 2026-08-13 | $153.41 | +0.48% | $152.94 | $154.64 | $149.90 | 435.20K |
| 2026-08-12 | $152.68 | -0.10% | $149.65 | $152.80 | $149.28 | 496.80K |
| 2026-08-11 | $152.83 | +1.30% | $150.22 | $154.13 | $149.32 | 609.50K |
| 2026-08-10 | $150.87 | -0.37% | $149.93 | $151.79 | $149.39 | 357.10K |
| 2026-08-07 | $151.43 | +0.37% | $149.99 | $154.24 | $149.52 | 443.90K |
| 2026-08-06 | $150.87 | -1.50% | $151.45 | $155.71 | $149.22 | 615.50K |
| 2026-08-05 | $153.17 | -2.61% | $158.47 | $158.47 | $153.08 | 375.40K |
| 2026-08-04 | $157.28 | -0.71% | $156.18 | $158.79 | $155.29 | 547.40K |
| 2026-08-03 | $158.40 | -0.61% | $161.16 | $164.00 | $157.01 | 468.10K |
| 2026-07-31 | $159.38 | -2.85% | $160.19 | $163.83 | $155.53 | 521.60K |
| 2026-07-30 | $164.05 | -3.74% | $165.22 | $167.22 | $158.00 | 684.10K |
| 2026-07-29 | $170.42 | +1.98% | $168.02 | $175.00 | $166.17 | 662.00K |
| 2026-07-28 | $167.11 | +3.23% | $164.45 | $168.00 | $163.61 | 333.60K |
| 2026-07-27 | $161.88 | +1.31% | $160.87 | $163.62 | $159.89 | 298.20K |
| 2026-07-24 | $159.79 | +1.49% | $158.71 | $161.05 | $158.42 | 269.70K |
| 2026-07-23 | $157.45 | +0.60% | $155.92 | $157.46 | $153.68 | 384.20K |
| 2026-07-22 | $156.51 | +0.71% | $158.14 | $159.44 | $155.05 | 304.20K |
| 2026-07-21 | $155.40 | -3.23% | $157.57 | $159.89 | $155.09 | 406.60K |
| 2026-07-20 | $160.58 | -1.21% | $160.79 | $161.90 | $158.83 | 344.10K |
| 2026-07-17 | $162.55 | -1.23% | $165.61 | $167.26 | $161.95 | 220.10K |
| 2026-07-16 | $164.57 | +2.28% | $162.76 | $165.31 | $161.68 | 282.60K |
| 2026-07-15 | $160.90 | +0.98% | $160.39 | $162.42 | $159.76 | 274.30K |
| 2026-07-14 | $159.34 | -1.41% | $157.22 | $160.61 | $155.39 | 308.30K |
| 2026-07-13 | $161.62 | +3.03% | $155.71 | $162.01 | $155.71 | 337.00K |
| 2026-07-10 | $156.86 | +1.34% | $157.67 | $157.88 | $153.45 | 369.70K |
| 2026-07-09 | $154.78 | -1.02% | $153.15 | $155.77 | $151.71 | 325.20K |
| 2026-07-08 | $156.37 | -1.34% | $158.72 | $158.76 | $155.90 | 262.70K |
| 2026-07-07 | $158.49 | +1.80% | $159.27 | $161.08 | $155.11 | 465.30K |
| 2026-07-06 | $155.69 | +1.37% | $152.63 | $155.84 | $150.41 | 335.60K |
| 2026-07-02 | $153.59 | +2.81% | $150.44 | $154.41 | $149.85 | 351.20K |
| 2026-07-01 | $149.39 | +0.26% | $152.33 | $153.63 | $149.35 | 393.30K |
| 2026-06-30 | $149.01 | -0.19% | $148.39 | $150.35 | $147.13 | 392.20K |
| 2026-06-29 | $149.29 | -1.20% | $154.64 | $154.64 | $148.94 | 454.70K |
| 2026-06-26 | $151.10 | +7.62% | $141.65 | $151.11 | $140.80 | 968.50K |
| 2026-06-25 | $140.40 | -2.74% | $143.11 | $144.61 | $139.75 | 647.60K |
| 2026-06-24 | $144.35 | +0.49% | $142.12 | $146.78 | $142.12 | 716.00K |
| 2026-06-23 | $143.65 | +1.88% | $144.14 | $145.18 | $142.33 | 767.50K |
| 2026-06-22 | $141.00 | -3.15% | $144.34 | $146.57 | $137.65 | 786.80K |
| 2026-06-18 | $145.58 | -3.33% | $149.61 | $151.04 | $141.64 | 1.53M |
| 2026-06-17 | $150.60 | -2.54% | $152.81 | $154.22 | $149.81 | 811.10K |
| 2026-06-16 | $154.53 | -1.32% | $158.23 | $158.70 | $153.97 | 504.70K |
| 2026-06-15 | $156.60 | -1.24% | $156.31 | $157.98 | $153.65 | 470.60K |
| 2026-06-12 | $158.57 | +1.84% | $154.86 | $160.26 | $154.17 | 247.10K |
| 2026-06-11 | $155.71 | -2.47% | $161.35 | $161.41 | $155.60 | 288.40K |
| 2026-06-10 | $159.65 | -0.17% | $158.28 | $163.07 | $156.06 | 419.50K |
| 2026-06-09 | $159.92 | +0.78% | $158.08 | $160.98 | $156.54 | 361.10K |
| 2026-06-08 | $158.69 | -0.63% | $158.18 | $159.83 | $155.89 | 290.10K |
| 2026-06-05 | $159.70 | +2.31% | $159.99 | $160.37 | $156.77 | 505.30K |
| 2026-06-04 | $156.10 | +0.93% | $158.00 | $158.50 | $152.93 | 417.60K |
| 2026-06-03 | $154.66 | +0.75% | $152.45 | $155.15 | $149.14 | 581.20K |
| 2026-06-02 | $153.51 | -0.96% | $153.03 | $154.77 | $152.34 | 384.60K |
| 2026-06-01 | $155.00 | +1.19% | $154.12 | $158.94 | $153.77 | 433.80K |
| 2026-05-29 | $153.18 | -1.11% | $153.92 | $156.00 | $152.75 | 498.60K |
| 2026-05-28 | $154.90 | +0.31% | $153.93 | $156.24 | $153.14 | 418.20K |
| 2026-05-27 | $154.42 | +1.09% | $152.33 | $155.49 | $147.45 | 456.50K |
| 2026-05-26 | $152.76 | -0.86% | $152.50 | $154.22 | $148.71 | 278.70K |