Skip to main content

Fti Consulting (NY: FCN )

226.58 -1.58 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 229.07 229.07 224.55 226.58 103,683 -1.58(-0.69%)
Jul 18, 2024 226.65 228.50 226.37 228.16 117,101 +1.84(+0.81%)
Jul 17, 2024 227.68 230.47 226.27 226.32 148,533 -1.31(-0.58%)
Jul 16, 2024 223.24 227.97 222.69 227.63 113,313 +5.69(+2.56%)
Jul 15, 2024 221.47 224.00 221.38 221.94 127,591 +1.73(+0.79%)
Jul 12, 2024 219.50 223.27 218.56 220.21 116,230 +2.29(+1.05%)
Jul 11, 2024 216.86 219.36 216.86 217.92 114,592 +2.38(+1.10%)
Jul 10, 2024 213.73 216.23 212.93 215.54 153,758 +1.81(+0.85%)
Jul 09, 2024 214.98 215.53 213.62 213.73 104,660 +0.02(+0.01%)
Jul 08, 2024 214.10 218.24 213.25 213.71 138,826 +0.10(+0.05%)
Jul 05, 2024 217.63 217.63 212.29 213.61 106,919 -4.16(-1.91%)
Jul 03, 2024 216.31 218.31 214.66 217.77 101,149 +2.58(+1.20%)
Jul 02, 2024 214.41 218.96 214.41 215.19 110,476 +1.29(+0.60%)
Jul 01, 2024 215.81 215.84 212.62 213.90 117,921 -1.63(-0.76%)
Jun 28, 2024 219.97 220.56 214.69 215.53 394,126 -3.72(-1.70%)
Jun 27, 2024 214.21 219.31 214.15 219.25 152,258 +4.99(+2.33%)
Jun 26, 2024 213.16 215.27 211.60 214.26 140,602 -0.06(-0.03%)
Jun 25, 2024 211.78 214.44 210.09 214.32 173,945 +3.84(+1.82%)
Jun 24, 2024 211.00 212.92 210.42 210.48 169,945 +0.57(+0.27%)
Jun 21, 2024 207.61 210.22 206.46 209.91 197,657 +2.94(+1.42%)
Jun 20, 2024 208.47 209.76 206.69 206.97 115,801 -1.19(-0.57%)
Jun 18, 2024 209.75 210.00 207.80 208.16 117,554 -1.43(-0.68%)
Jun 17, 2024 206.81 209.62 206.72 209.59 126,648 +2.34(+1.13%)
Jun 14, 2024 206.75 208.49 206.40 207.25 127,626 -1.00(-0.48%)
Jun 13, 2024 211.53 211.53 207.26 208.25 96,534 -2.75(-1.30%)
Jun 12, 2024 212.94 213.85 209.27 211.00 109,319 -0.21(-0.10%)
Jun 11, 2024 211.15 212.03 209.56 211.21 117,609 -1.21(-0.57%)
Jun 10, 2024 215.22 215.82 212.40 212.42 127,152 -4.72(-2.17%)
Jun 07, 2024 218.40 219.64 217.09 217.14 72,137 -0.85(-0.39%)
Jun 06, 2024 218.28 219.21 217.32 217.99 71,728 -0.23(-0.11%)
Jun 05, 2024 218.31 218.65 216.41 218.22 100,816 -0.30(-0.14%)
Jun 04, 2024 216.65 219.57 216.34 218.52 199,438 +1.43(+0.66%)
Jun 03, 2024 215.23 217.59 213.49 217.09 162,334 +2.29(+1.07%)
May 31, 2024 213.81 215.24 211.65 214.80 172,339 +1.40(+0.66%)
May 30, 2024 211.76 215.08 211.76 213.40 105,851 +0.88(+0.41%)
May 29, 2024 214.62 215.60 212.51 212.52 111,200 -3.68(-1.70%)
May 28, 2024 221.00 221.62 215.84 216.20 203,531 -4.58(-2.07%)
May 24, 2024 219.56 221.41 217.57 220.78 140,925 +1.95(+0.89%)
May 23, 2024 224.93 224.93 218.41 218.83 130,511 -5.32(-2.37%)
May 22, 2024 223.58 224.17 220.84 224.15 123,213 +1.01(+0.45%)
May 21, 2024 224.43 225.29 221.57 223.14 117,256 -1.66(-0.74%)
May 20, 2024 224.18 227.43 223.92 224.80 137,166 +1.70(+0.76%)
May 17, 2024 222.33 224.53 220.72 223.10 145,597 +1.26(+0.57%)
May 16, 2024 223.69 223.89 221.22 221.84 126,358 -2.32(-1.03%)
May 15, 2024 221.71 224.19 221.58 224.16 172,463 +3.31(+1.50%)
May 14, 2024 223.49 223.84 219.62 220.85 162,226 -1.94(-0.87%)
May 13, 2024 222.60 223.71 221.73 222.79 211,429 +1.01(+0.46%)
May 10, 2024 218.80 222.32 218.08 221.78 189,750 +3.42(+1.57%)
May 09, 2024 219.00 219.54 217.88 218.36 168,199 -0.88(-0.40%)
May 08, 2024 221.00 221.00 218.75 219.24 89,866 -1.90(-0.86%)
May 07, 2024 220.11 223.38 220.11 221.14 196,356 +0.97(+0.44%)
May 06, 2024 216.13 221.38 216.13 220.17 151,855 +5.03(+2.34%)
May 03, 2024 215.47 216.65 213.25 215.14 169,717 -0.11(-0.05%)
May 02, 2024 212.54 215.38 211.46 215.25 181,937 +2.71(+1.28%)
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.