FTI Consulting Inc. (FCN)
NYSE: FCN
· Real-Time Price · USD
164.24
-4.50 (-2.67%)
At close: Sep 08, 2025, 12:57 PM
FCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.90 | 170.00 | 167.36 | 168.74 | 168.74 | 0.16% | 222,100 |
| Sep 4, 2025 | 167.78 | 168.47 | 167.09 | 168.47 | 168.47 | 0.35% | 209,314 |
| Sep 3, 2025 | 168.64 | 168.64 | 167.00 | 167.89 | 167.89 | -0.43% | 215,000 |
| Sep 2, 2025 | 168.65 | 169.39 | 167.66 | 168.61 | 168.61 | -0.02% | 152,823 |
| Aug 29, 2025 | 168.32 | 168.75 | 167.00 | 168.64 | 168.64 | 0.27% | 209,000 |
| Aug 28, 2025 | 170.17 | 170.17 | 167.51 | 168.18 | 168.18 | -1.04% | 246,100 |
| Aug 27, 2025 | 166.00 | 170.05 | 165.14 | 169.94 | 169.94 | 2.39% | 272,208 |
| Aug 26, 2025 | 167.15 | 167.37 | 165.94 | 165.97 | 165.97 | -0.53% | 245,011 |
| Aug 25, 2025 | 167.84 | 168.43 | 166.64 | 166.86 | 166.86 | -0.81% | 269,849 |
| Aug 22, 2025 | 170.08 | 172.24 | 167.86 | 168.23 | 168.23 | -0.53% | 371,201 |
| Aug 21, 2025 | 168.09 | 169.57 | 167.17 | 169.13 | 169.13 | 0.41% | 187,700 |
| Aug 20, 2025 | 169.73 | 170.70 | 168.44 | 168.44 | 168.44 | -0.39% | 378,002 |
| Aug 19, 2025 | 167.73 | 169.68 | 167.25 | 169.10 | 169.10 | 0.74% | 305,801 |
| Aug 18, 2025 | 166.21 | 168.62 | 165.42 | 167.85 | 167.85 | 1.43% | 304,900 |
| Aug 15, 2025 | 167.19 | 168.96 | 165.20 | 165.49 | 165.49 | -1.20% | 482,338 |
| Aug 14, 2025 | 168.32 | 168.74 | 167.22 | 167.50 | 167.50 | -0.93% | 221,445 |
| Aug 13, 2025 | 165.69 | 169.08 | 165.35 | 169.08 | 169.08 | 2.20% | 295,116 |
| Aug 12, 2025 | 166.00 | 166.01 | 156.51 | 165.44 | 165.44 | -1.27% | 521,000 |
| Aug 11, 2025 | 167.71 | 168.66 | 167.27 | 167.56 | 167.56 | 0.11% | 219,100 |
| Aug 8, 2025 | 168.00 | 169.44 | 167.11 | 167.37 | 167.37 | -0.51% | 192,937 |