Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fti Consulting (NY: FCN )

215.14 -0.11 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 123.86 129.32 120.00 127.36 696,669 -5.80(-4.36%)
Apr 29, 2020 142.20 142.20 132.57 133.16 457,511 -6.95(-4.96%)
Apr 28, 2020 140.02 141.51 138.70 140.11 324,857 +2.11(+1.53%)
Apr 27, 2020 135.20 138.99 134.37 138.00 381,215 +3.32(+2.47%)
Apr 24, 2020 134.80 136.24 132.68 134.68 276,200 -0.29(-0.21%)
Apr 23, 2020 131.29 136.58 130.92 134.97 302,016 +3.27(+2.48%)
Apr 22, 2020 131.46 132.81 129.02 131.70 323,964 +2.10(+1.62%)
Apr 21, 2020 130.00 132.24 126.87 129.60 237,218 -1.70(-1.29%)
Apr 20, 2020 134.66 134.98 131.06 131.30 273,694 -4.71(-3.46%)
Apr 17, 2020 138.24 138.74 135.13 136.01 355,100 +0.45(+0.33%)
Apr 16, 2020 132.44 137.69 132.44 135.56 487,326 +3.52(+2.67%)
Apr 15, 2020 139.89 144.10 131.74 132.04 514,079 -10.05(-7.07%)
Apr 14, 2020 139.62 143.15 136.80 142.09 337,302 +4.98(+3.63%)
Apr 13, 2020 137.00 137.85 134.08 137.11 210,243 -1.06(-0.77%)
Apr 09, 2020 134.26 138.48 132.16 138.17 271,700 +4.25(+3.17%)
Apr 08, 2020 135.43 136.57 129.76 133.92 446,990 +0.41(+0.31%)
Apr 07, 2020 135.59 141.67 132.27 133.51 470,301 -0.73(-0.54%)
Apr 06, 2020 128.50 134.80 122.38 134.24 771,081 +12.00(+9.82%)
Apr 03, 2020 119.71 123.03 117.98 122.24 316,600 +1.71(+1.42%)
Apr 02, 2020 117.95 123.99 117.07 120.53 380,400 +0.62(+0.52%)
Apr 01, 2020 116.89 121.99 115.37 119.91 611,301 +0.14(+0.12%)
Mar 31, 2020 117.70 125.20 117.28 119.77 585,915 +1.08(+0.91%)
Mar 30, 2020 116.29 120.27 114.51 118.69 563,454 +3.97(+3.46%)
Mar 27, 2020 103.06 117.03 101.75 114.72 789,400 +9.67(+9.21%)
Mar 26, 2020 118.50 120.95 102.25 105.05 751,204 -12.65(-10.75%)
Mar 25, 2020 116.58 121.56 113.39 117.70 630,638 +1.01(+0.87%)
Mar 24, 2020 109.42 117.44 107.21 116.69 729,319 +10.89(+10.29%)
Mar 23, 2020 113.94 114.48 105.06 105.80 614,518 -8.82(-7.69%)
Mar 20, 2020 120.16 126.99 114.07 114.62 1,019,800 -5.51(-4.59%)
Mar 19, 2020 130.48 131.35 117.98 120.13 1,105,845 -11.56(-8.78%)
Mar 18, 2020 112.73 135.51 112.31 131.69 865,655 +13.22(+11.16%)
Mar 17, 2020 116.55 118.85 106.52 118.47 1,024,829 +3.66(+3.19%)
Mar 16, 2020 104.73 115.27 104.73 114.81 677,293 -5.59(-4.64%)
Mar 13, 2020 114.42 120.42 111.47 120.40 630,300 +10.02(+9.08%)
Mar 12, 2020 110.07 114.85 100.57 110.38 596,913 -4.82(-4.18%)
Mar 11, 2020 115.14 119.50 111.19 115.20 609,814 +0.09(+0.08%)
Mar 10, 2020 114.66 116.26 111.79 115.11 707,700 +2.76(+2.46%)
Mar 09, 2020 106.74 118.00 106.04 112.35 658,851 -0.27(-0.24%)
Mar 06, 2020 106.05 113.07 105.72 112.62 460,000 +3.87(+3.56%)
Mar 05, 2020 111.88 112.62 107.90 108.75 332,585 -5.91(-5.15%)
Mar 04, 2020 112.98 114.82 111.24 114.66 282,559 +3.21(+2.88%)
Mar 03, 2020 115.47 116.37 111.35 111.45 359,077 -3.97(-3.44%)
Mar 02, 2020 113.40 115.48 113.37 115.42 544,257 +2.83(+2.51%)
Feb 28, 2020 107.97 114.89 107.08 112.59 640,700 +1.48(+1.33%)
Feb 27, 2020 113.22 114.39 110.93 111.11 465,187 -4.29(-3.72%)
Feb 26, 2020 110.42 116.00 109.98 115.40 524,050 +5.38(+4.89%)
Feb 25, 2020 111.58 112.23 106.17 110.02 1,006,590 -7.98(-6.76%)
Feb 24, 2020 120.99 121.35 117.46 118.00 456,757 -5.69(-4.60%)
Feb 21, 2020 125.87 125.93 123.58 123.69 240,700 -2.20(-1.75%)
Feb 20, 2020 128.40 129.12 124.03 125.89 213,242 -3.30(-2.55%)
Feb 19, 2020 127.12 130.01 127.12 129.19 205,197 +2.28(+1.80%)
Feb 18, 2020 126.48 127.39 125.38 126.91 172,351 +0.50(+0.40%)
Feb 14, 2020 125.15 126.92 125.08 126.41 154,500 +1.75(+1.40%)
Feb 13, 2020 123.74 124.83 123.02 124.66 173,675 +0.81(+0.65%)
Feb 12, 2020 123.39 124.46 122.14 123.85 159,823 +1.16(+0.95%)
Feb 11, 2020 123.69 123.86 122.42 122.69 114,417 -0.22(-0.18%)
Feb 10, 2020 121.77 123.03 121.18 122.91 109,917 +1.07(+0.88%)
Feb 07, 2020 121.97 122.75 121.33 121.84 95,700 -0.31(-0.25%)
Feb 06, 2020 122.15 122.83 121.75 122.15 128,400 +0.73(+0.60%)
Feb 05, 2020 124.20 124.20 121.09 121.42 178,993 -1.61(-1.31%)
Feb 04, 2020 122.35 123.94 122.03 123.03 147,995 +2.11(+1.74%)
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.