FTI Consulting Inc. (FCN)
NYSE: FCN
· Real-Time Price · USD
165.56
-1.94 (-1.16%)
At close: Aug 15, 2025, 3:59 PM
165.49
-0.04%
After-hours: Aug 15, 2025, 05:29 PM EDT
FCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 168.32 | 168.38 | 167.25 | 167.50 | 167.50 | -0.93% | 192,884 |
| 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 |
| Aug 7, 2025 | 168.38 | 169.39 | 167.20 | 168.22 | 168.22 | 0.12% | 217,200 |
| Aug 6, 2025 | 168.70 | 169.09 | 167.47 | 168.02 | 168.02 | -0.24% | 236,522 |
| Aug 5, 2025 | 166.10 | 169.02 | 165.96 | 168.42 | 168.42 | 1.28% | 275,700 |
| Aug 4, 2025 | 165.50 | 166.85 | 164.59 | 166.29 | 166.29 | 0.47% | 377,800 |
| Aug 1, 2025 | 167.00 | 167.24 | 163.12 | 165.52 | 165.52 | -0.50% | 438,740 |
| Jul 31, 2025 | 169.84 | 171.04 | 165.94 | 166.35 | 166.35 | -2.72% | 272,733 |
| Jul 30, 2025 | 171.17 | 173.16 | 170.45 | 171.00 | 171.00 | -0.04% | 549,766 |
| Jul 29, 2025 | 170.73 | 171.37 | 169.35 | 171.07 | 171.07 | 0.21% | 418,400 |
| Jul 28, 2025 | 173.40 | 173.57 | 170.22 | 170.72 | 170.72 | -1.99% | 421,823 |
| Jul 25, 2025 | 174.23 | 174.65 | 171.63 | 174.18 | 174.18 | 0.40% | 417,425 |
| Jul 24, 2025 | 166.00 | 176.99 | 166.00 | 173.49 | 173.49 | 3.55% | 1,046,934 |
| Jul 23, 2025 | 165.98 | 167.59 | 164.22 | 167.55 | 167.55 | 1.40% | 580,500 |
| Jul 22, 2025 | 162.89 | 165.78 | 162.89 | 165.24 | 165.24 | 1.62% | 558,609 |
| Jul 21, 2025 | 164.51 | 165.48 | 162.46 | 162.60 | 162.60 | -1.00% | 339,717 |
| Jul 18, 2025 | 166.79 | 166.99 | 164.21 | 164.24 | 164.24 | -1.19% | 213,900 |