FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
164.81
-0.10 (-0.06%)
At close: May 12, 2025, 4:00 PM
164.81
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 165.38 | 165.94 | 161.38 | 164.81 | 164.81 | -0.06% | 431,682 |
| May 9, 2025 | 166.60 | 167.17 | 164.70 | 164.91 | 164.91 | -1.14% | 241,727 |
| May 8, 2025 | 165.52 | 168.32 | 165.52 | 166.82 | 166.82 | 1.05% | 322,293 |
| May 7, 2025 | 165.80 | 166.77 | 164.83 | 165.09 | 165.09 | -0.08% | 402,952 |
| May 6, 2025 | 166.28 | 166.33 | 164.71 | 165.22 | 165.22 | -0.72% | 389,243 |
| May 5, 2025 | 166.18 | 167.85 | 165.50 | 166.42 | 166.42 | -0.01% | 392,087 |
| May 2, 2025 | 166.66 | 168.67 | 165.31 | 166.44 | 166.44 | 0.74% | 286,162 |
| May 1, 2025 | 164.71 | 166.23 | 163.17 | 165.21 | 165.21 | -0.64% | 483,259 |
| Apr 30, 2025 | 164.50 | 166.28 | 163.16 | 166.28 | 166.28 | 1.19% | 460,326 |
| Apr 29, 2025 | 162.30 | 164.46 | 161.85 | 164.32 | 164.32 | 1.16% | 402,951 |
| Apr 28, 2025 | 162.04 | 163.29 | 160.87 | 162.44 | 162.44 | -0.15% | 570,595 |
| Apr 25, 2025 | 162.68 | 164.14 | 160.17 | 162.68 | 162.68 | 0.48% | 663,061 |
| Apr 24, 2025 | 169.00 | 172.29 | 160.57 | 161.91 | 161.91 | -3.92% | 981,518 |
| Apr 23, 2025 | 168.00 | 169.34 | 166.47 | 168.51 | 168.51 | 0.60% | 673,637 |
| Apr 22, 2025 | 164.67 | 168.59 | 164.67 | 167.50 | 167.50 | 1.51% | 384,832 |
| Apr 21, 2025 | 164.66 | 165.73 | 163.88 | 165.01 | 165.01 | -0.16% | 399,164 |
| Apr 17, 2025 | 163.03 | 166.29 | 163.03 | 165.27 | 165.27 | 0.85% | 284,370 |
| Apr 16, 2025 | 165.69 | 165.78 | 163.01 | 163.88 | 163.88 | -0.68% | 298,910 |
| Apr 15, 2025 | 167.02 | 167.77 | 164.89 | 165.00 | 165.00 | -1.26% | 240,051 |
| Apr 14, 2025 | 165.33 | 167.52 | 164.26 | 167.10 | 167.10 | 1.51% | 379,729 |
| Apr 11, 2025 | 160.43 | 165.33 | 160.43 | 164.61 | 164.61 | 2.55% | 351,177 |
| Apr 10, 2025 | 160.27 | 163.10 | 158.62 | 160.52 | 160.52 | -0.66% | 460,299 |
| Apr 9, 2025 | 152.29 | 162.29 | 151.75 | 161.59 | 161.59 | 5.70% | 810,899 |
| Apr 8, 2025 | 156.21 | 158.17 | 151.85 | 152.87 | 152.87 | -1.28% | 689,292 |
| Apr 7, 2025 | 154.91 | 160.52 | 153.41 | 154.85 | 154.85 | -1.96% | 599,874 |
| Apr 4, 2025 | 159.35 | 161.58 | 157.46 | 157.95 | 157.95 | -2.16% | 578,931 |
| Apr 3, 2025 | 160.16 | 162.78 | 159.09 | 161.43 | 161.43 | 0.10% | 456,135 |
| Apr 2, 2025 | 160.90 | 162.99 | 157.52 | 161.27 | 161.27 | -1.74% | 549,602 |
| Apr 1, 2025 | 163.28 | 165.19 | 162.69 | 164.12 | 164.12 | 0.02% | 290,785 |
| Mar 31, 2025 | 161.70 | 165.43 | 161.07 | 164.08 | 164.08 | 1.24% | 336,500 |
| Mar 28, 2025 | 162.97 | 163.47 | 161.39 | 162.07 | 162.07 | -0.79% | 224,087 |
| Mar 27, 2025 | 162.77 | 164.71 | 161.84 | 163.36 | 163.36 | 0.62% | 357,655 |
| Mar 26, 2025 | 162.00 | 163.71 | 160.93 | 162.36 | 162.36 | 0.66% | 245,234 |
| Mar 25, 2025 | 160.86 | 162.79 | 160.15 | 161.29 | 161.29 | 0.24% | 267,936 |
| Mar 24, 2025 | 161.28 | 163.76 | 159.95 | 160.90 | 160.90 | 0.22% | 452,708 |
| Mar 21, 2025 | 160.71 | 161.08 | 158.88 | 160.54 | 160.54 | -0.84% | 1,379,410 |
| Mar 20, 2025 | 164.88 | 164.88 | 161.11 | 161.90 | 161.90 | -1.89% | 281,654 |
| Mar 19, 2025 | 166.87 | 167.70 | 163.38 | 165.02 | 165.02 | -0.94% | 215,344 |
| Mar 18, 2025 | 163.18 | 166.90 | 162.44 | 166.59 | 166.59 | 1.80% | 341,933 |
| Mar 17, 2025 | 162.66 | 164.70 | 162.66 | 163.65 | 163.65 | 0.58% | 276,306 |
| Mar 14, 2025 | 161.50 | 164.52 | 161.35 | 162.70 | 162.70 | 0.66% | 412,151 |
| Mar 13, 2025 | 159.81 | 161.99 | 158.92 | 161.63 | 161.63 | 0.62% | 321,176 |
| Mar 12, 2025 | 163.95 | 163.95 | 160.00 | 160.63 | 160.63 | -1.57% | 337,928 |
| Mar 11, 2025 | 166.16 | 167.90 | 162.48 | 163.19 | 163.19 | -1.91% | 436,085 |
| Mar 10, 2025 | 168.14 | 169.90 | 166.36 | 166.36 | 166.36 | -1.89% | 465,947 |
| Mar 7, 2025 | 167.82 | 173.50 | 167.82 | 169.56 | 169.56 | 0.48% | 373,849 |
| Mar 6, 2025 | 169.70 | 170.03 | 167.68 | 168.75 | 168.75 | -0.62% | 451,311 |
| Mar 5, 2025 | 168.93 | 172.01 | 167.40 | 169.81 | 169.81 | 0.06% | 485,317 |
| Mar 4, 2025 | 164.29 | 171.48 | 164.04 | 169.70 | 169.70 | 3.00% | 446,327 |
| Mar 3, 2025 | 165.60 | 167.69 | 164.48 | 164.76 | 164.76 | -0.51% | 357,700 |