Skip to main content
FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
160.70
+0.59 (0.37%)
Jun 27, 2025, 4:00 PM - Market closed

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025160.00161.89159.71160.70160.700.37%548,476
Jun 26, 2025162.00162.74159.75160.11160.11-0.96%565,883
Jun 25, 2025162.57162.93161.13161.67161.67-0.49%292,932
Jun 24, 2025161.20162.87160.65162.46162.460.83%326,441
Jun 23, 2025158.97161.27158.43161.12161.121.48%497,386
Jun 20, 2025161.83162.82158.36158.77158.77-1.64%868,299
Jun 18, 2025161.63163.43161.12161.41161.410.01%392,009
Jun 17, 2025161.52163.09161.20161.39161.39-0.42%300,997
Jun 16, 2025161.60163.05161.06162.07162.070.51%363,934
Jun 13, 2025162.00163.33160.72161.25161.25-0.66%326,280
Jun 12, 2025159.82163.01159.04162.32162.321.56%347,545
Jun 11, 2025159.58160.43158.27159.82159.820.08%453,909
Jun 10, 2025161.13161.96159.43159.70159.70-0.22%363,641
Jun 9, 2025163.95164.53157.13160.05160.05-2.42%590,106
Jun 6, 2025163.34164.47163.03164.02164.021.22%264,956
Jun 5, 2025163.57163.57161.19162.04162.04-0.84%336,036
Jun 4, 2025162.62164.63162.29163.41163.410.17%440,368
Jun 3, 2025161.62163.99160.03163.13163.130.70%481,528
Jun 2, 2025163.53163.77161.71161.99161.99-1.32%330,095
May 30, 2025164.14164.43162.36164.16164.160.01%465,049
May 29, 2025162.23164.15161.70164.14164.141.21%412,009
May 28, 2025167.15167.48161.46162.18162.18-3.27%493,131
May 27, 2025167.83168.41166.16167.67167.670.55%425,491
May 23, 2025166.00167.68164.41166.75166.750.09%349,084
May 22, 2025165.89167.07164.76166.60166.600.69%319,288
May 21, 2025166.86167.25164.52165.46165.46-1.53%408,412
May 20, 2025168.24168.43166.38168.03168.030.32%468,328
May 19, 2025167.00168.08166.48167.50167.500.40%231,125
May 16, 2025165.25167.66164.82166.84166.840.96%442,331
May 15, 2025162.19165.31161.26165.26165.262.16%393,013
May 14, 2025162.56163.04161.03161.76161.76-0.71%484,368
May 13, 2025164.88165.19162.81162.91162.91-1.15%356,899
May 12, 2025165.38165.94161.38164.81164.81-0.06%431,682
May 9, 2025166.60167.17164.70164.91164.91-1.14%241,727
May 8, 2025165.52168.32165.52166.82166.821.05%322,293
May 7, 2025165.80166.77164.83165.09165.09-0.08%402,952
May 6, 2025166.28166.33164.71165.22165.22-0.72%389,243
May 5, 2025166.18167.85165.50166.42166.42-0.01%392,087
May 2, 2025166.66168.67165.31166.44166.440.74%286,162
May 1, 2025164.71166.23163.17165.21165.21-0.64%483,259
Apr 30, 2025164.50166.28163.16166.28166.281.19%460,326
Apr 29, 2025162.30164.46161.85164.32164.321.16%402,951
Apr 28, 2025162.04163.29160.87162.44162.44-0.15%570,595
Apr 25, 2025162.68164.14160.17162.68162.680.48%663,061
Apr 24, 2025169.00172.29160.57161.91161.91-3.92%981,518
Apr 23, 2025168.00169.34166.47168.51168.510.60%673,637
Apr 22, 2025164.67168.59164.67167.50167.501.51%384,832
Apr 21, 2025164.66165.73163.88165.01165.01-0.16%399,164
Apr 17, 2025163.03166.29163.03165.27165.270.85%284,370
Apr 16, 2025165.69165.78163.01163.88163.88-0.68%298,910