Skip to main content

Fti Consulting (NY: FCN )

207.29 -0.96 (-0.46%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 211.53 211.53 207.26 208.25 96,534 -2.75(-1.30%)
Jun 12, 2024 212.94 213.85 209.27 211.00 109,319 -0.21(-0.10%)
Jun 11, 2024 211.15 212.03 209.56 211.21 117,609 -1.21(-0.57%)
Jun 10, 2024 215.22 215.82 212.40 212.42 127,152 -4.72(-2.17%)
Jun 07, 2024 218.40 219.64 217.09 217.14 72,137 -0.85(-0.39%)
Jun 06, 2024 218.28 219.21 217.32 217.99 71,728 -0.23(-0.11%)
Jun 05, 2024 218.31 218.65 216.41 218.22 100,816 -0.30(-0.14%)
Jun 04, 2024 216.65 219.57 216.34 218.52 199,438 +1.43(+0.66%)
Jun 03, 2024 215.23 217.59 213.49 217.09 162,334 +2.29(+1.07%)
May 31, 2024 213.81 215.24 211.65 214.80 172,339 +1.40(+0.66%)
May 30, 2024 211.76 215.08 211.76 213.40 105,851 +0.88(+0.41%)
May 29, 2024 214.62 215.60 212.51 212.52 111,200 -3.68(-1.70%)
May 28, 2024 221.00 221.62 215.84 216.20 203,531 -4.58(-2.07%)
May 24, 2024 219.56 221.41 217.57 220.78 140,925 +1.95(+0.89%)
May 23, 2024 224.93 224.93 218.41 218.83 130,511 -5.32(-2.37%)
May 22, 2024 223.58 224.17 220.84 224.15 123,213 +1.01(+0.45%)
May 21, 2024 224.43 225.29 221.57 223.14 117,256 -1.66(-0.74%)
May 20, 2024 224.18 227.43 223.92 224.80 137,166 +1.70(+0.76%)
May 17, 2024 222.33 224.53 220.72 223.10 145,597 +1.26(+0.57%)
May 16, 2024 223.69 223.89 221.22 221.84 126,358 -2.32(-1.03%)
May 15, 2024 221.71 224.19 221.58 224.16 172,463 +3.31(+1.50%)
May 14, 2024 223.49 223.84 219.62 220.85 162,226 -1.94(-0.87%)
May 13, 2024 222.60 223.71 221.73 222.79 211,429 +1.01(+0.46%)
May 10, 2024 218.80 222.32 218.08 221.78 189,750 +3.42(+1.57%)
May 09, 2024 219.00 219.54 217.88 218.36 168,199 -0.88(-0.40%)
May 08, 2024 221.00 221.00 218.75 219.24 89,866 -1.90(-0.86%)
May 07, 2024 220.11 223.38 220.11 221.14 196,356 +0.97(+0.44%)
May 06, 2024 216.13 221.38 216.13 220.17 151,855 +5.03(+2.34%)
May 03, 2024 215.47 216.65 213.25 215.14 169,717 -0.11(-0.05%)
May 02, 2024 212.54 215.38 211.46 215.25 181,937 +2.71(+1.28%)
May 01, 2024 213.50 214.37 211.63 212.54 255,652 -1.29(-0.60%)
Apr 30, 2024 213.50 217.71 213.50 213.83 347,713 +0.33(+0.15%)
Apr 29, 2024 212.69 214.20 211.25 213.50 241,599 +2.14(+1.01%)
Apr 26, 2024 212.87 218.80 211.14 211.36 388,099 -3.95(-1.83%)
Apr 25, 2024 220.00 228.41 211.24 215.31 535,408 +1.57(+0.73%)
Apr 24, 2024 212.70 214.25 211.91 213.74 214,889 +0.77(+0.36%)
Apr 23, 2024 213.03 214.63 211.99 212.97 147,162 +1.24(+0.59%)
Apr 22, 2024 212.68 214.26 210.97 211.73 189,538 +0.48(+0.23%)
Apr 19, 2024 207.87 212.68 207.87 211.25 328,336 +3.61(+1.74%)
Apr 18, 2024 204.74 208.18 204.07 207.64 120,356 +3.18(+1.56%)
Apr 17, 2024 207.62 209.86 204.43 204.46 138,795 -3.16(-1.52%)
Apr 16, 2024 206.13 209.92 204.30 207.62 159,658 +2.53(+1.23%)
Apr 15, 2024 207.34 207.34 203.67 205.09 102,403 -0.70(-0.34%)
Apr 12, 2024 204.43 206.38 204.43 205.79 126,837 +0.50(+0.24%)
Apr 11, 2024 207.54 207.54 203.96 205.29 93,935 -1.99(-0.96%)
Apr 10, 2024 205.88 208.49 204.91 207.28 101,615 -0.56(-0.27%)
Apr 09, 2024 208.24 208.87 206.67 207.84 76,097 +0.12(+0.06%)
Apr 08, 2024 208.09 209.64 206.78 207.72 112,899 -0.37(-0.18%)
Apr 05, 2024 206.53 209.00 205.07 208.09 139,369 +2.39(+1.16%)
Apr 04, 2024 208.66 209.84 205.29 205.70 88,850 -1.38(-0.67%)
Apr 03, 2024 206.91 208.89 206.02 207.08 164,674 -0.23(-0.11%)
Apr 02, 2024 206.87 208.50 205.94 207.31 166,264 -0.81(-0.39%)
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.