Indicators

Fti Consulting (NY: FCN )

217.14 -0.85 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.89	28.89	27.86	27.89	335,500	-0.99(-3.43%)
Dec 28, 2006	28.94	29.09	28.62	28.88	191,300	-0.06(-0.21%)
Dec 27, 2006	28.81	29.08	28.72	28.94	213,200	+0.24(+0.84%)
Dec 26, 2006	27.87	28.78	27.87	28.70	189,000	+0.74(+2.65%)
Dec 22, 2006	27.98	28.10	27.84	27.96	152,000	-0.07(-0.25%)
Dec 21, 2006	28.01	28.18	27.85	28.03	237,800	-0.01(-0.04%)
Dec 20, 2006	27.81	28.36	27.70	28.04	367,900	+0.24(+0.86%)
Dec 19, 2006	27.00	27.85	26.92	27.80	408,600	+0.14(+0.51%)
Dec 18, 2006	27.85	28.05	27.51	27.66	282,400	-0.09(-0.32%)
Dec 15, 2006	28.44	28.80	27.73	27.75	493,200	-0.61(-2.15%)
Dec 14, 2006	27.83	28.41	27.83	28.36	378,000	+0.53(+1.90%)
Dec 13, 2006	27.93	28.04	27.66	27.83	313,200	+0.06(+0.22%)
Dec 12, 2006	27.25	27.84	27.24	27.77	649,700	+0.58(+2.13%)
Dec 11, 2006	27.00	27.30	27.00	27.19	145,400	+0.11(+0.41%)
Dec 08, 2006	26.97	27.25	26.62	27.08	188,100	+0.09(+0.33%)
Dec 07, 2006	27.02	27.22	26.67	26.99	143,100	-0.03(-0.11%)
Dec 06, 2006	27.18	27.18	26.76	27.02	244,100	-0.33(-1.21%)
Dec 05, 2006	27.23	27.51	27.22	27.35	308,400	+0.12(+0.44%)
Dec 04, 2006	26.51	27.28	26.51	27.23	294,900	+0.72(+2.72%)

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.