Skip to main content
FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
166.96
-0.54 (-0.33%)
Aug 15, 2025, 10:26 AM - Market open

FTI Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025168.32168.74167.22167.50167.50-0.93%221,445
Aug 13, 2025165.69169.08165.35169.08169.082.20%295,116
Aug 12, 2025166.00166.01156.51165.44165.44-1.27%520,982
Aug 11, 2025167.71168.66167.27167.56167.560.11%219,071
Aug 8, 2025168.00169.44167.11167.37167.37-0.51%192,937
Aug 7, 2025168.38169.39167.20168.22168.220.12%217,150
Aug 6, 2025168.70169.09167.47168.02168.02-0.24%236,522
Aug 5, 2025166.10169.02165.96168.42168.421.28%275,663
Aug 4, 2025165.50166.85164.59166.29166.290.47%377,786
Aug 1, 2025167.00167.24163.12165.52165.52-0.50%438,740
Jul 31, 2025169.84171.04165.94166.35166.35-2.72%272,733
Jul 30, 2025171.17173.16170.45171.00171.00-0.04%549,766
Jul 29, 2025170.73171.37169.35171.07171.070.21%418,367
Jul 28, 2025173.40173.57170.22170.72170.72-1.99%421,823
Jul 25, 2025174.23174.65171.63174.18174.180.40%417,425
Jul 24, 2025166.00176.99166.00173.49173.493.55%1,046,934
Jul 23, 2025165.98167.59164.22167.55167.551.40%580,463
Jul 22, 2025162.89165.78162.89165.24165.241.62%558,609
Jul 21, 2025164.51165.48162.46162.60162.60-1.00%339,717
Jul 18, 2025166.79166.99164.21164.24164.24-1.19%213,884
Jul 17, 2025165.01166.94165.01166.22166.220.84%236,858
Jul 16, 2025164.56165.92164.50164.83164.830.75%310,889
Jul 15, 2025167.02167.13163.61163.61163.61-2.21%253,738
Jul 14, 2025163.64167.53163.64167.30167.301.93%320,332
Jul 11, 2025164.01164.80163.19164.14164.14-0.25%278,858
Jul 10, 2025165.69166.97164.55164.55164.55-0.89%335,131
Jul 9, 2025166.39166.98165.00166.02166.02-0.20%311,186
Jul 8, 2025165.50167.06165.32166.36166.360.22%291,788
Jul 7, 2025165.30166.54164.00166.00166.000.67%418,618
Jul 3, 2025164.25165.35162.82164.89164.890.63%216,491
Jul 2, 2025163.60164.33162.11163.86163.86-0.25%265,822
Jul 1, 2025161.33165.40160.93164.27164.271.72%308,074
Jun 30, 2025160.98161.77159.54161.50161.500.50%207,100
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