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

Fti Consulting (NY: FCN )

223.10 +1.26 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 22.15 22.21 21.92 21.99 444,700 -0.18(-0.81%)
May 27, 2005 22.22 22.30 22.03 22.17 350,400 -0.07(-0.31%)
May 26, 2005 22.12 22.35 21.97 22.24 523,600 +0.17(+0.77%)
May 25, 2005 22.30 22.34 21.82 22.07 239,800 -0.27(-1.21%)
May 24, 2005 22.49 22.60 22.20 22.34 392,600 -0.14(-0.62%)
May 23, 2005 22.41 22.53 22.30 22.48 364,400 +0.22(+0.99%)
May 20, 2005 22.40 22.40 22.14 22.26 242,600 -0.23(-1.02%)
May 19, 2005 22.14 22.52 22.08 22.49 514,700 +0.29(+1.31%)
May 18, 2005 21.97 22.20 21.96 22.20 438,500 +0.24(+1.09%)
May 17, 2005 21.89 22.04 21.68 21.96 314,000 +0.08(+0.37%)
May 16, 2005 22.03 22.25 21.73 21.88 344,400 -0.13(-0.59%)
May 13, 2005 22.02 22.30 21.95 22.01 178,000 -0.07(-0.32%)
May 12, 2005 22.28 22.48 21.97 22.08 203,500 -0.18(-0.81%)
May 11, 2005 22.37 22.52 22.05 22.26 347,800 -0.10(-0.45%)
May 10, 2005 22.52 22.52 22.27 22.36 447,300 -0.21(-0.93%)
May 09, 2005 22.46 22.57 22.40 22.57 176,000 +0.21(+0.94%)
May 06, 2005 22.43 22.47 22.20 22.36 258,000 +0.06(+0.27%)
May 05, 2005 22.50 22.54 22.04 22.30 587,000 -0.18(-0.80%)
May 04, 2005 22.62 22.62 22.45 22.48 615,300 -0.04(-0.18%)
May 03, 2005 22.63 22.66 22.36 22.52 677,400 -0.06(-0.27%)
May 02, 2005 22.08 22.61 22.03 22.58 410,900 +0.50(+2.26%)
Apr 29, 2005 21.60 22.12 21.60 22.08 666,500 +0.52(+2.41%)
Apr 28, 2005 20.05 22.00 20.05 21.56 1,548,700 +1.51(+7.53%)
Apr 27, 2005 20.05 20.10 19.75 20.05 171,700 -0.07(-0.35%)
Apr 26, 2005 20.21 20.40 20.02 20.12 309,100 -0.08(-0.40%)
Apr 25, 2005 20.12 20.29 20.00 20.20 291,800 +0.05(+0.25%)
Apr 22, 2005 20.31 20.31 20.01 20.15 253,000 -0.16(-0.79%)
Apr 21, 2005 20.00 20.33 20.00 20.31 336,200 +0.31(+1.55%)
Apr 20, 2005 19.47 20.09 19.40 20.00 535,700 +0.53(+2.72%)
Apr 19, 2005 19.28 19.55 19.24 19.47 178,800 +0.21(+1.09%)
Apr 18, 2005 19.30 19.38 19.02 19.26 228,700 -0.04(-0.21%)
Apr 15, 2005 19.46 19.56 19.16 19.30 242,100 -0.16(-0.82%)
Apr 14, 2005 19.60 19.72 19.45 19.46 103,700 -0.17(-0.87%)
Apr 13, 2005 19.85 19.98 19.54 19.63 110,000 -0.35(-1.75%)
Apr 12, 2005 19.86 20.00 19.60 19.98 78,500 +0.03(+0.15%)
Apr 11, 2005 20.15 20.15 19.83 19.95 131,700 -0.22(-1.09%)
Apr 08, 2005 20.20 20.27 20.04 20.17 222,600 -0.11(-0.54%)
Apr 07, 2005 20.17 20.39 20.00 20.28 307,800 +0.06(+0.30%)
Apr 06, 2005 20.83 20.92 20.13 20.22 301,100 -0.58(-2.79%)
Apr 05, 2005 20.79 20.96 20.60 20.80 77,600 -0.02(-0.10%)
Apr 04, 2005 20.70 20.91 20.51 20.82 98,400 +0.06(+0.29%)
Apr 01, 2005 20.70 20.91 20.23 20.76 198,300 +0.12(+0.58%)
Mar 31, 2005 20.60 20.65 20.51 20.64 240,600 -0.07(-0.34%)
Mar 30, 2005 20.72 20.77 20.44 20.71 223,400 -0.01(-0.05%)
Mar 29, 2005 20.51 20.72 20.50 20.72 372,700 +0.21(+1.02%)
Mar 28, 2005 20.30 20.52 20.30 20.51 211,000 +0.21(+1.03%)
Mar 24, 2005 20.39 20.49 20.11 20.30 154,500 -0.09(-0.44%)
Mar 23, 2005 20.00 20.44 19.90 20.39 168,900 +0.32(+1.59%)
Mar 22, 2005 20.25 20.32 20.06 20.07 151,300 -0.16(-0.79%)
Mar 21, 2005 20.15 20.30 20.04 20.23 126,100 +0.08(+0.40%)
Mar 18, 2005 20.62 20.65 20.08 20.15 403,700 -0.46(-2.23%)
Mar 17, 2005 20.16 20.62 20.05 20.61 271,400 +0.45(+2.23%)
Mar 16, 2005 19.95 20.23 19.90 20.16 277,500 +0.10(+0.50%)
Mar 15, 2005 20.00 20.19 19.96 20.06 176,000 +0.11(+0.55%)
Mar 14, 2005 19.75 20.10 19.67 19.95 232,100 +0.25(+1.27%)
Mar 11, 2005 19.46 19.70 19.38 19.70 158,300 +0.29(+1.49%)
Mar 10, 2005 19.22 19.56 19.09 19.41 576,700 +0.09(+0.47%)
Mar 09, 2005 19.35 19.41 19.12 19.32 182,000 -0.08(-0.41%)
Mar 08, 2005 19.76 19.83 19.38 19.40 238,800 -0.36(-1.82%)
Mar 07, 2005 19.79 19.91 19.73 19.76 166,800 -0.11(-0.55%)
Mar 04, 2005 19.70 19.92 19.70 19.87 170,900 +0.14(+0.71%)
Mar 03, 2005 19.76 19.90 19.57 19.73 289,400 +0.07(+0.36%)
Mar 02, 2005 19.15 19.89 19.15 19.66 464,100 +0.41(+2.13%)
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.