Skip to main content
FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
170.79
+4.13 (2.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025165.94170.93165.51170.79170.792.48%337,650
Dec 4, 2025165.32167.08165.29166.66166.660.99%208,052
Dec 3, 2025164.57165.26161.99165.03165.030.36%204,046
Dec 2, 2025164.15166.76163.66164.43164.430.14%274,034
Dec 1, 2025163.25167.45162.16164.20164.200.64%369,979
Nov 28, 2025163.22164.32162.86163.15163.15-0.49%129,999
Nov 26, 2025165.04166.63163.95163.95163.95-0.94%245,707
Nov 25, 2025163.11166.36162.00165.50165.501.99%189,955
Nov 24, 2025162.71164.23161.37162.27162.27-1.07%377,308
Nov 21, 2025161.82165.66161.82164.03164.031.24%283,768
Nov 20, 2025162.91165.59160.37162.02162.02-0.81%221,043
Nov 19, 2025162.00163.41160.76163.35163.351.21%258,868
Nov 18, 2025161.48161.91159.38161.39161.390.04%175,330
Nov 17, 2025163.34165.20161.20161.32161.32-2.22%217,798
Nov 14, 2025165.38165.84163.38164.99164.990.02%214,192
Nov 13, 2025164.29167.67164.29164.96164.96-0.24%249,494
Nov 12, 2025164.11166.91162.77165.36165.360.92%263,227
Nov 11, 2025164.20165.50162.73163.86163.860.59%344,615
Nov 10, 2025162.59163.94161.29162.90162.90-0.31%196,076
Nov 7, 2025163.70166.18163.16163.41163.41-0.35%306,384
Nov 6, 2025165.78168.90163.89163.98163.98-1.70%345,006
Nov 5, 2025167.38169.02166.42166.81166.81-0.34%404,050
Nov 4, 2025165.81167.90164.68167.38167.381.40%328,948
Nov 3, 2025164.30165.40161.20165.07165.070.04%469,161
Oct 31, 2025167.10167.12163.65165.01165.01-1.87%519,096
Oct 30, 2025167.42170.44167.42168.16168.16-0.37%328,738
Oct 29, 2025168.85170.98166.57168.78168.78-0.76%614,677
Oct 28, 2025165.38170.78163.57170.07170.072.10%662,335
Oct 27, 2025162.72166.69159.12166.58166.585.54%607,643
Oct 24, 2025154.06157.92149.78157.83157.832.69%791,139
Oct 23, 2025158.65161.55151.55153.70153.70-1.34%1,403,068
Oct 22, 2025153.00157.26151.93155.79155.791.66%911,521
Oct 21, 2025152.70154.09152.36153.25153.250.39%269,650
Oct 20, 2025152.32153.42151.81152.66152.660.27%314,780
Oct 17, 2025151.73154.33151.04152.25152.250.38%331,954
Oct 16, 2025152.51152.99149.31151.68151.68-0.54%302,308
Oct 15, 2025156.87157.73152.38152.50152.50-3.19%405,902
Oct 14, 2025158.37159.19155.83157.53157.53-0.04%318,862
Oct 13, 2025160.65160.65155.48157.60157.60-2.54%401,769
Oct 10, 2025161.00162.32159.09161.70161.700.71%519,940
Oct 9, 2025163.11163.96159.56160.56160.56-1.71%277,242
Oct 8, 2025161.68163.41159.88163.35163.351.68%393,178
Oct 7, 2025161.06161.10159.70160.65160.65-0.26%379,156
Oct 6, 2025159.62161.10159.54161.07161.070.67%479,812
Oct 3, 2025160.27161.42159.48160.00160.000.30%492,560
Oct 2, 2025160.31161.15159.12159.52159.52-0.95%285,965
Oct 1, 2025161.82161.87159.76161.05161.05-0.37%234,036
Sep 30, 2025160.77161.95159.95161.65161.650.24%232,120
Sep 29, 2025161.25163.16160.34161.26161.26-0.16%246,879
Sep 26, 2025161.13162.03159.80161.52161.520.58%286,323