Skip to main content

Fti Consulting (NY: FCN )

210.29 +0.86 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 209.76 211.99 208.79 210.29 137,636 +0.86(+0.41%)
Mar 27, 2024 209.03 209.12 206.94 209.43 133,603 +1.24(+0.60%)
Mar 26, 2024 208.40 209.47 207.21 208.19 124,156 -1.00(-0.48%)
Mar 25, 2024 207.10 210.22 205.76 209.19 215,410 +2.94(+1.43%)
Mar 22, 2024 206.63 206.63 204.56 206.25 227,564 +0.23(+0.11%)
Mar 21, 2024 206.23 206.63 204.51 206.02 151,728 +1.18(+0.58%)
Mar 20, 2024 210.85 211.09 203.61 204.84 198,240 -5.46(-2.60%)
Mar 19, 2024 209.26 212.21 206.43 210.30 226,821 +2.32(+1.12%)
Mar 18, 2024 205.57 210.19 204.60 207.98 229,748 +2.36(+1.15%)
Mar 15, 2024 202.19 206.49 202.19 205.62 345,862 +1.62(+0.79%)
Mar 14, 2024 203.37 204.58 201.77 204.00 257,322 -0.05(-0.02%)
Mar 13, 2024 204.94 205.19 199.77 204.05 256,276 -1.12(-0.55%)
Mar 12, 2024 203.19 205.68 201.59 205.17 247,201 +1.06(+0.52%)
Mar 11, 2024 204.08 204.43 201.44 204.11 157,365 +0.03(+0.01%)
Mar 08, 2024 206.05 207.22 203.44 204.08 164,787 -1.84(-0.89%)
Mar 07, 2024 207.74 208.00 204.77 205.92 202,318 -0.58(-0.28%)
Mar 06, 2024 208.55 208.73 206.21 206.50 107,015 -1.46(-0.70%)
Mar 05, 2024 204.73 211.02 204.58 207.96 208,814 +2.27(+1.10%)
Mar 04, 2024 204.00 207.81 203.74 205.69 190,826 +1.30(+0.64%)
Mar 01, 2024 206.06 207.22 202.29 204.39 283,753 -2.49(-1.20%)
Feb 29, 2024 214.00 214.42 205.71 206.88 532,403 -7.84(-3.65%)
Feb 28, 2024 216.99 216.99 214.12 214.72 203,245 -1.39(-0.64%)
Feb 27, 2024 217.99 218.96 215.37 216.11 322,218 -3.89(-1.77%)
Feb 26, 2024 215.00 220.88 215.00 220.00 355,015 +3.90(+1.80%)
Feb 23, 2024 222.67 223.22 214.82 216.10 339,839 -5.57(-2.51%)
Feb 22, 2024 208.89 226.93 205.36 221.67 699,576 +31.55(+16.59%)
Feb 21, 2024 189.26 191.23 189.09 190.12 247,511 -0.22(-0.12%)
Feb 20, 2024 193.05 193.08 189.59 190.34 177,854 -1.84(-0.96%)
Feb 16, 2024 191.03 193.49 190.40 192.18 159,414 +1.25(+0.65%)
Feb 15, 2024 190.87 192.77 190.61 190.93 208,993 -0.13(-0.07%)
Feb 14, 2024 186.52 191.38 186.43 191.06 253,170 +4.56(+2.45%)
Feb 13, 2024 193.09 193.09 185.93 186.50 259,374 -6.44(-3.34%)
Feb 12, 2024 193.98 195.38 192.94 192.94 155,308 -2.16(-1.11%)
Feb 09, 2024 194.80 195.58 193.95 195.10 149,607 +0.92(+0.47%)
Feb 08, 2024 193.46 195.37 192.20 194.18 79,089 +0.26(+0.13%)
Feb 07, 2024 193.90 194.29 192.67 193.92 114,615 +0.38(+0.20%)
Feb 06, 2024 192.65 193.93 191.91 193.54 130,580 +1.10(+0.57%)
Feb 05, 2024 192.46 192.94 190.53 192.44 130,212 -0.13(-0.07%)
Feb 02, 2024 191.40 192.81 189.79 192.57 158,888 +1.14(+0.60%)
Feb 01, 2024 191.94 193.06 189.77 191.43 248,250 -0.18(-0.09%)
Jan 31, 2024 196.16 197.86 191.55 191.61 261,267 -5.25(-2.67%)
Jan 30, 2024 198.16 198.58 196.17 196.86 145,338 -0.65(-0.33%)
Jan 29, 2024 196.83 197.97 194.76 197.51 172,927 +0.26(+0.13%)
Jan 26, 2024 195.91 197.88 193.19 197.25 247,679 +2.84(+1.46%)
Jan 25, 2024 198.28 199.39 193.67 194.41 355,675 -3.93(-1.98%)
Jan 24, 2024 200.05 200.05 195.91 198.34 178,805 -1.22(-0.61%)
Jan 23, 2024 200.83 201.15 198.36 199.56 144,075 -1.44(-0.72%)
Jan 22, 2024 201.00 202.75 200.78 201.00 204,895 +0.68(+0.34%)
Jan 19, 2024 204.62 205.75 200.15 200.32 351,544 -4.20(-2.05%)
Jan 18, 2024 201.37 204.57 201.37 204.52 130,246 +3.33(+1.66%)
Jan 17, 2024 201.15 204.46 200.01 201.19 155,210 -0.15(-0.07%)
Jan 16, 2024 198.95 202.04 199.68 201.34 115,145 +0.51(+0.25%)
Jan 12, 2024 198.06 201.17 197.00 200.83 130,215 +3.51(+1.78%)
Jan 11, 2024 196.48 198.32 193.76 197.32 166,644 +1.15(+0.59%)
Jan 10, 2024 195.26 199.15 194.29 196.17 143,326 +0.98(+0.50%)
Jan 09, 2024 194.97 198.69 192.97 195.19 229,608 +0.68(+0.35%)
Jan 08, 2024 195.85 196.30 192.81 194.51 127,691 -0.21(-0.11%)
Jan 05, 2024 192.59 195.17 191.26 194.72 275,965 +1.66(+0.86%)
Jan 04, 2024 194.59 196.05 192.96 193.06 180,692 -1.19(-0.61%)
Jan 03, 2024 197.42 198.32 193.68 194.25 191,034 -2.65(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.