FCN
FTI Consulting, Inc. NYQ · FCN
$162.55
-2.02
(-1.23%)
Extended · +1.15σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment FCN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $165.61 | $167.26 | $161.95 | $162.55 | 0.2M |
| 2026-07-16 | $162.76 | $165.31 | $161.68 | $164.57 | 0.3M |
| 2026-07-15 | $160.39 | $162.42 | $159.76 | $160.90 | 0.3M |
| 2026-07-14 | $157.22 | $160.61 | $155.39 | $159.34 | 0.3M |
| 2026-07-13 | $155.71 | $162.01 | $155.71 | $161.62 | 0.3M |
| 2026-07-10 | $157.67 | $157.88 | $153.45 | $156.86 | 0.4M |
| 2026-07-09 | $153.15 | $155.77 | $151.71 | $154.78 | 0.3M |
| 2026-07-08 | $158.72 | $158.76 | $155.90 | $156.37 | 0.3M |
| 2026-07-07 | $159.27 | $161.08 | $155.11 | $158.49 | 0.5M |
| 2026-07-06 | $152.63 | $155.84 | $150.41 | $155.69 | 0.3M |
| 2026-07-02 | $150.44 | $154.41 | $149.85 | $153.59 | 0.4M |
| 2026-07-01 | $152.33 | $153.63 | $149.35 | $149.39 | 0.4M |
| 2026-06-30 | $148.39 | $150.35 | $147.13 | $149.01 | 0.4M |
| 2026-06-29 | $154.64 | $154.64 | $148.94 | $149.29 | 0.5M |
| 2026-06-26 | $141.65 | $151.11 | $140.80 | $151.10 | 1.0M |
| 2026-06-25 | $143.11 | $144.61 | $139.75 | $140.40 | 0.6M |
| 2026-06-24 | $142.12 | $146.78 | $142.12 | $144.35 | 0.7M |
| 2026-06-23 | $144.14 | $145.18 | $142.33 | $143.65 | 0.8M |
| 2026-06-22 | $144.34 | $146.57 | $137.65 | $141.00 | 0.8M |
| 2026-06-18 | $149.61 | $151.04 | $141.64 | $145.58 | 1.5M |
| 2026-06-17 | $152.81 | $154.22 | $149.81 | $150.60 | 0.8M |
| 2026-06-16 | $158.23 | $158.70 | $153.97 | $154.53 | 0.5M |
| 2026-06-15 | $156.31 | $157.98 | $153.65 | $156.60 | 0.5M |
| 2026-06-12 | $154.86 | $160.26 | $154.17 | $158.57 | 0.2M |
| 2026-06-11 | $161.35 | $161.41 | $155.60 | $155.71 | 0.3M |
| 2026-06-10 | $158.28 | $163.07 | $156.06 | $159.65 | 0.4M |
| 2026-06-09 | $158.08 | $160.98 | $156.54 | $159.92 | 0.4M |
| 2026-06-08 | $158.18 | $159.83 | $155.89 | $158.69 | 0.3M |
| 2026-06-05 | $159.99 | $160.37 | $156.77 | $159.70 | 0.5M |
| 2026-06-04 | $158.00 | $158.50 | $152.93 | $156.10 | 0.4M |
| 2026-06-03 | $152.45 | $155.15 | $149.14 | $154.66 | 0.6M |
| 2026-06-02 | $153.03 | $154.77 | $152.34 | $153.51 | 0.4M |
| 2026-06-01 | $154.12 | $158.94 | $153.77 | $155.00 | 0.4M |
| 2026-05-29 | $153.92 | $156.00 | $152.75 | $153.18 | 0.5M |
| 2026-05-28 | $153.93 | $156.24 | $153.14 | $154.90 | 0.4M |
| 2026-05-27 | $152.33 | $155.49 | $147.45 | $154.42 | 0.5M |
| 2026-05-26 | $152.50 | $154.22 | $148.71 | $152.76 | 0.3M |
| 2026-05-22 | $152.55 | $156.10 | $151.17 | $154.09 | 0.4M |
| 2026-05-21 | $153.42 | $154.66 | $150.46 | $153.24 | 0.4M |
| 2026-05-20 | $152.80 | $156.29 | $150.71 | $154.46 | 0.6M |
| 2026-05-19 | $152.39 | $158.00 | $152.39 | $154.64 | 0.7M |
| 2026-05-18 | $143.72 | $154.48 | $143.72 | $153.72 | 0.7M |
| 2026-05-15 | $149.39 | $149.39 | $142.55 | $143.76 | 0.8M |
| 2026-05-14 | $150.09 | $151.80 | $145.09 | $147.06 | 1.1M |
| 2026-05-13 | $150.42 | $150.42 | $140.84 | $144.83 | 1.4M |
| 2026-05-12 | $160.61 | $160.84 | $150.64 | $151.25 | 0.8M |
| 2026-05-11 | $162.96 | $165.05 | $158.78 | $159.09 | 0.5M |
| 2026-05-08 | $161.80 | $165.73 | $158.67 | $163.90 | 0.5M |
| 2026-05-07 | $160.58 | $163.67 | $159.69 | $161.85 | 0.6M |
| 2026-05-06 | $166.11 | $167.21 | $157.72 | $160.99 | 0.7M |
| 2026-05-05 | $167.92 | $169.13 | $164.46 | $166.95 | 0.3M |
| 2026-05-04 | $173.07 | $175.58 | $163.86 | $168.05 | 0.7M |
| 2026-05-01 | $180.95 | $184.04 | $173.67 | $173.82 | 0.5M |
| 2026-04-30 | $179.27 | $186.45 | $171.41 | $179.30 | 0.9M |
| 2026-04-29 | $181.50 | $185.00 | $178.74 | $179.33 | 0.6M |
| 2026-04-28 | $183.49 | $189.30 | $181.71 | $182.71 | 0.3M |
| 2026-04-27 | $184.16 | $187.04 | $184.16 | $185.00 | 0.2M |
| 2026-04-24 | $184.79 | $185.90 | $181.18 | $184.23 | 0.2M |
| 2026-04-23 | $183.74 | $186.63 | $181.30 | $185.20 | 0.2M |
| 2026-04-22 | $187.53 | $187.86 | $183.33 | $185.32 | 0.2M |
| 2026-04-21 | $183.23 | $187.41 | $182.87 | $187.03 | 0.2M |
| 2026-04-20 | $179.77 | $183.71 | $177.89 | $182.81 | 0.2M |
| 2026-04-17 | $182.50 | $183.43 | $177.57 | $179.50 | 0.3M |
| 2026-04-16 | $180.32 | $182.45 | $178.47 | $182.25 | 0.3M |
| 2026-04-15 | $180.33 | $181.85 | $177.91 | $179.49 | 0.2M |
| 2026-04-14 | $180.27 | $181.61 | $178.93 | $178.96 | 0.2M |
| 2026-04-13 | $176.51 | $179.76 | $172.44 | $179.64 | 0.3M |
| 2026-04-10 | $178.90 | $179.31 | $175.21 | $176.26 | 0.3M |
| 2026-04-09 | $179.31 | $181.93 | $177.79 | $181.01 | 0.3M |
| 2026-04-08 | $183.79 | $186.70 | $181.08 | $181.23 | 0.5M |
| 2026-04-07 | $184.46 | $186.35 | $182.63 | $184.51 | 0.4M |
| 2026-04-06 | $182.29 | $185.61 | $182.28 | $184.03 | 0.3M |
| 2026-04-02 | $179.19 | $184.06 | $178.44 | $183.33 | 0.4M |
| 2026-04-01 | $178.10 | $180.54 | $176.33 | $178.72 | 0.3M |
| 2026-03-31 | $174.71 | $177.27 | $170.41 | $176.77 | 0.5M |
| 2026-03-30 | $170.87 | $175.39 | $169.34 | $173.86 | 0.5M |
| 2026-03-27 | $170.12 | $172.95 | $168.18 | $170.34 | 0.4M |
| 2026-03-26 | $168.33 | $172.41 | $168.33 | $171.27 | 0.3M |
| 2026-03-25 | $171.20 | $172.03 | $162.99 | $168.56 | 0.5M |
| 2026-03-24 | $170.81 | $173.44 | $169.79 | $171.19 | 0.4M |
| 2026-03-23 | $174.80 | $176.00 | $170.16 | $171.89 | 0.5M |
| 2026-03-20 | $169.00 | $177.56 | $168.00 | $174.20 | 1.0M |
| 2026-03-19 | $165.67 | $172.28 | $165.67 | $169.37 | 0.5M |
| 2026-03-18 | $162.60 | $165.11 | $161.69 | $164.99 | 0.3M |
| 2026-03-17 | $161.09 | $166.60 | $161.09 | $163.42 | 0.4M |
| 2026-03-16 | $163.38 | $164.90 | $161.66 | $161.92 | 0.3M |
| 2026-03-13 | $163.01 | $166.51 | $161.23 | $162.58 | 0.3M |
| 2026-03-12 | $162.24 | $165.72 | $161.11 | $162.43 | 0.4M |
| 2026-03-11 | $162.31 | $163.24 | $160.37 | $162.84 | 0.3M |
| 2026-03-10 | $166.90 | $166.90 | $159.31 | $162.37 | 0.5M |
| 2026-03-09 | $166.81 | $169.13 | $164.71 | $167.57 | 0.4M |
| 2026-03-06 | $164.44 | $169.29 | $162.37 | $168.41 | 0.3M |
| 2026-03-05 | $164.10 | $167.01 | $164.05 | $165.51 | 0.2M |
| 2026-03-04 | $166.64 | $167.00 | $163.35 | $165.01 | 0.3M |
| 2026-03-03 | $162.75 | $166.33 | $162.04 | $166.30 | 1.1M |
| 2026-03-02 | $163.66 | $167.37 | $163.51 | $163.98 | 0.6M |
| 2026-02-27 | $166.18 | $167.06 | $153.36 | $164.42 | 1.3M |
| 2026-02-26 | $163.97 | $168.31 | $153.39 | $168.11 | 1.5M |
| 2026-02-25 | $157.38 | $160.44 | $156.48 | $159.98 | 1.2M |
| 2026-02-24 | $156.85 | $161.17 | $156.24 | $156.70 | 0.5M |
| 2026-02-23 | $160.49 | $162.19 | $156.21 | $156.31 | 0.6M |
| 2026-02-20 | $162.16 | $163.82 | $160.89 | $161.62 | 0.4M |
| 2026-02-19 | $163.60 | $164.41 | $161.72 | $162.24 | 0.3M |
| 2026-02-18 | $159.80 | $163.65 | $159.14 | $162.62 | 0.4M |
| 2026-02-17 | $163.89 | $164.88 | $159.90 | $160.23 | 0.5M |
| 2026-02-13 | $163.75 | $164.33 | $160.92 | $162.81 | 0.4M |
| 2026-02-12 | $155.62 | $163.93 | $153.39 | $160.91 | 0.8M |
| 2026-02-11 | $172.40 | $173.90 | $155.88 | $156.81 | 0.6M |
| 2026-02-10 | $177.37 | $177.42 | $173.20 | $173.36 | 0.2M |
| 2026-02-09 | $178.76 | $180.01 | $176.50 | $176.50 | 0.2M |
| 2026-02-06 | $177.87 | $180.42 | $175.15 | $178.93 | 0.3M |
| 2026-02-05 | $176.10 | $178.32 | $174.10 | $177.40 | 0.3M |
| 2026-02-04 | $170.60 | $176.02 | $170.60 | $174.20 | 0.2M |
| 2026-02-03 | $174.54 | $174.58 | $168.19 | $171.53 | 0.3M |
| 2026-02-02 | $174.00 | $176.93 | $171.03 | $176.81 | 0.2M |
| 2026-01-30 | $173.78 | $174.70 | $171.70 | $174.67 | 0.2M |
| 2026-01-29 | $178.78 | $180.20 | $170.43 | $174.60 | 0.3M |
| 2026-01-28 | $182.24 | $183.02 | $179.19 | $179.24 | 0.3M |
| 2026-01-27 | $182.79 | $183.72 | $181.17 | $182.99 | 0.3M |
| 2026-01-26 | $182.57 | $183.61 | $179.30 | $183.50 | 0.2M |
| 2026-01-23 | $182.62 | $182.88 | $179.92 | $182.41 | 0.1M |
| 2026-01-22 | $181.12 | $182.27 | $180.83 | $182.04 | 0.2M |
| 2026-01-21 | $179.51 | $181.21 | $177.48 | $181.05 | 0.2M |
| 2026-01-20 | $180.00 | $180.45 | $176.39 | $178.12 | 0.2M |