Indicators

Fti Consulting (NY: FCN )

214.80 +1.40 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.