FTI Consulting Inc. (FCN)
162.31
-1.05 (-0.64%)
At close: Mar 28, 2025, 3:59 PM
162.27
-0.02%
After-hours: Mar 28, 2025, 06:49 PM EDT
FCN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 162.97 | 163.47 | 161.39 | 162.07 | -1.29 | -0.79% | 223,122 |
| Mar 27, 2025 | 162.77 | 164.71 | 161.84 | 163.36 | 1.00 | 0.62% | 357,700 |
| Mar 26, 2025 | 162.00 | 163.71 | 160.93 | 162.36 | 1.07 | 0.66% | 245,234 |
| Mar 25, 2025 | 160.86 | 162.79 | 160.15 | 161.29 | 0.39 | 0.24% | 267,936 |
| Mar 24, 2025 | 161.28 | 163.76 | 159.95 | 160.90 | 0.36 | 0.22% | 452,708 |
| Mar 21, 2025 | 160.71 | 161.07 | 158.88 | 160.54 | -1.36 | -0.84% | 1,379,410 |
| Mar 20, 2025 | 164.88 | 164.88 | 161.11 | 161.90 | -3.12 | -1.89% | 281,700 |
| Mar 19, 2025 | 166.87 | 167.70 | 163.38 | 165.02 | -1.57 | -0.94% | 215,344 |
| Mar 18, 2025 | 163.18 | 166.90 | 162.44 | 166.59 | 2.94 | 1.80% | 341,933 |
| Mar 17, 2025 | 162.66 | 164.70 | 162.66 | 163.65 | 0.95 | 0.58% | 276,306 |
| Mar 14, 2025 | 161.50 | 164.52 | 161.35 | 162.70 | 1.07 | 0.66% | 412,200 |
| Mar 13, 2025 | 159.81 | 161.99 | 158.92 | 161.63 | 1.00 | 0.62% | 321,200 |
| Mar 12, 2025 | 163.95 | 163.95 | 160.00 | 160.63 | -2.56 | -1.57% | 337,928 |
| Mar 11, 2025 | 166.16 | 167.90 | 162.48 | 163.19 | -3.17 | -1.91% | 436,100 |
| Mar 10, 2025 | 168.14 | 169.90 | 166.36 | 166.36 | -3.20 | -1.89% | 466,015 |
| Mar 7, 2025 | 167.82 | 173.50 | 167.82 | 169.56 | 0.81 | 0.48% | 373,849 |
| Mar 6, 2025 | 169.70 | 170.03 | 167.68 | 168.75 | -1.06 | -0.62% | 451,311 |
| Mar 5, 2025 | 168.93 | 172.01 | 167.40 | 169.81 | 0.11 | 0.06% | 485,317 |
| Mar 4, 2025 | 164.29 | 171.48 | 164.04 | 169.70 | 4.94 | 3.00% | 446,327 |
| Mar 3, 2025 | 165.60 | 167.69 | 164.48 | 164.76 | -0.84 | -0.51% | 357,700 |
| Feb 28, 2025 | 164.98 | 165.75 | 162.53 | 165.60 | 0.76 | 0.46% | 267,224 |
| Feb 27, 2025 | 162.89 | 165.78 | 162.72 | 164.84 | 0.77 | 0.47% | 434,200 |
| Feb 26, 2025 | 162.59 | 166.44 | 162.59 | 164.07 | -0.13 | -0.08% | 456,707 |
| Feb 25, 2025 | 164.40 | 167.18 | 164.03 | 164.20 | -1.83 | -1.10% | 554,100 |
| Feb 24, 2025 | 165.64 | 167.26 | 161.79 | 166.03 | 1.34 | 0.81% | 640,900 |
| Feb 21, 2025 | 163.01 | 167.29 | 161.24 | 164.69 | 1.70 | 1.04% | 797,700 |
| Feb 20, 2025 | 183.70 | 183.70 | 161.57 | 162.99 | -27.17 | -14.29% | 843,419 |
| Feb 19, 2025 | 188.00 | 190.69 | 187.62 | 190.16 | 1.77 | 0.94% | 384,200 |
| Feb 18, 2025 | 186.82 | 190.39 | 186.82 | 188.39 | 0.78 | 0.42% | 185,800 |
| Feb 14, 2025 | 192.44 | 192.44 | 187.21 | 187.61 | -3.80 | -1.99% | 191,048 |
| Feb 13, 2025 | 192.79 | 195.00 | 190.23 | 191.41 | -0.46 | -0.24% | 111,800 |
| Feb 12, 2025 | 192.16 | 194.33 | 191.21 | 191.87 | -1.22 | -0.63% | 122,742 |
| Feb 11, 2025 | 193.74 | 194.26 | 191.99 | 193.09 | -1.11 | -0.57% | 121,417 |
| Feb 10, 2025 | 195.08 | 196.50 | 193.66 | 194.20 | 0.21 | 0.11% | 176,535 |
| Feb 7, 2025 | 194.22 | 195.61 | 193.00 | 193.99 | 0.59 | 0.31% | 125,115 |
| Feb 6, 2025 | 194.36 | 195.74 | 193.24 | 193.40 | -1.36 | -0.70% | 98,032 |
| Feb 5, 2025 | 195.09 | 197.28 | 193.47 | 194.76 | 1.18 | 0.61% | 146,400 |
| Feb 4, 2025 | 193.99 | 194.67 | 192.76 | 193.58 | -0.50 | -0.26% | 163,714 |
| Feb 3, 2025 | 194.38 | 195.70 | 189.79 | 194.08 | -1.27 | -0.65% | 307,700 |
| Jan 31, 2025 | 197.96 | 198.65 | 194.82 | 195.35 | -3.40 | -1.71% | 196,627 |
| Jan 30, 2025 | 196.93 | 199.63 | 196.13 | 198.75 | 3.48 | 1.78% | 134,300 |
| Jan 29, 2025 | 196.98 | 198.21 | 193.85 | 195.27 | -2.06 | -1.04% | 94,648 |
| Jan 28, 2025 | 196.49 | 204.69 | 195.30 | 197.33 | 0.34 | 0.17% | 453,500 |
| Jan 27, 2025 | 192.62 | 197.37 | 191.98 | 196.99 | 5.77 | 3.02% | 154,400 |
| Jan 24, 2025 | 191.92 | 192.28 | 190.00 | 191.22 | -0.57 | -0.30% | 153,100 |
| Jan 23, 2025 | 193.60 | 194.04 | 190.00 | 191.79 | -1.31 | -0.68% | 208,235 |
| Jan 22, 2025 | 195.14 | 195.44 | 192.00 | 193.10 | -2.13 | -1.09% | 411,700 |
| Jan 21, 2025 | 191.90 | 195.31 | 190.54 | 195.23 | 4.70 | 2.47% | 595,340 |
| Jan 17, 2025 | 194.38 | 194.94 | 190.31 | 190.53 | -3.16 | -1.63% | 273,539 |
| Jan 16, 2025 | 192.33 | 194.50 | 192.33 | 193.69 | 0.65 | 0.34% | 128,334 |