Fti Consulting (NY: FCN )

207.25 -1.00 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 77.28 79.00 77.10 78.96 1,114,005 +1.93(+2.51%)
Jul 30, 2018 75.80 77.64 74.13 77.03 645,089 +1.51(+2.00%)
Jul 27, 2018 75.94 77.95 73.13 75.52 656,500 +0.13(+0.17%)
Jul 26, 2018 74.41 79.39 74.09 75.39 1,155,532 +7.25(+10.64%)
Jul 25, 2018 67.34 68.50 67.28 68.14 578,540 +0.67(+0.99%)
Jul 24, 2018 67.84 68.06 67.04 67.47 194,669 +0.05(+0.07%)
Jul 23, 2018 66.75 67.66 66.35 67.42 244,885 +0.69(+1.03%)
Jul 20, 2018 67.43 67.80 66.54 66.73 230,358 -0.71(-1.05%)
Jul 19, 2018 67.56 68.17 66.78 67.44 288,632 +0.03(+0.04%)
Jul 18, 2018 67.85 67.85 66.81 67.41 307,960 -0.42(-0.62%)
Jul 17, 2018 67.94 68.23 67.78 67.83 205,291 -0.11(-0.16%)
Jul 16, 2018 68.99 69.25 67.84 67.94 208,209 -0.93(-1.35%)
Jul 13, 2018 67.91 68.99 67.52 68.87 267,245 +0.86(+1.26%)
Jul 12, 2018 67.04 68.11 66.15 68.01 295,165 +1.01(+1.51%)
Jul 11, 2018 67.16 67.92 66.97 67.00 372,074 -0.06(-0.09%)
Jul 10, 2018 65.40 67.57 65.03 67.06 529,781 +3.35(+5.26%)
Jul 09, 2018 62.96 63.72 62.96 63.71 151,958 +0.87(+1.38%)
Jul 06, 2018 63.80 64.02 62.30 62.84 234,165 -0.96(-1.50%)
Jul 05, 2018 62.52 64.09 62.23 63.80 291,410 +1.42(+2.28%)
Jul 03, 2018 62.38 62.38 62.38 0 +0.26(+0.42%)
Jul 02, 2018 60.18 62.16 60.18 62.12 164,263 +1.64(+2.71%)
Jun 29, 2018 61.12 61.78 60.39 60.48 263,140 -0.66(-1.08%)
Jun 28, 2018 60.42 61.27 60.13 61.14 203,016 +0.62(+1.02%)
Jun 27, 2018 61.82 61.82 60.49 60.52 172,068 -1.29(-2.09%)
Jun 26, 2018 61.44 62.44 61.20 61.81 245,118 +0.42(+0.68%)
Jun 25, 2018 61.63 61.63 60.62 61.39 252,055 -0.32(-0.52%)
Jun 22, 2018 62.39 62.56 61.56 61.71 293,547 -0.41(-0.66%)
Jun 21, 2018 62.59 62.59 61.91 62.12 175,883 -0.44(-0.70%)
Jun 20, 2018 63.10 63.21 62.31 62.56 205,430 -0.46(-0.73%)
Jun 19, 2018 62.36 63.10 61.94 63.02 248,010 +0.14(+0.22%)
Jun 18, 2018 62.28 63.03 62.14 62.88 156,027 +0.26(+0.42%)
Jun 15, 2018 63.49 62.20 62.62 387,872 -0.87(-1.37%)
Jun 14, 2018 62.45 63.50 62.02 63.49 235,920 +1.00(+1.60%)
Jun 13, 2018 62.61 62.97 62.29 62.49 221,776 -0.01(-0.02%)
Jun 12, 2018 63.55 63.60 62.01 62.50 263,707 -0.93(-1.47%)
Jun 11, 2018 63.70 64.41 63.16 63.43 186,816 -0.27(-0.42%)
Jun 08, 2018 64.29 64.68 63.58 63.70 184,508 -0.57(-0.89%)
Jun 07, 2018 64.72 64.72 63.73 64.27 240,994 -0.38(-0.59%)
Jun 06, 2018 64.65 240,373 +0.46(+0.72%)
Jun 05, 2018 63.20 64.40 63.20 64.19 275,278 +1.16(+1.84%)
Jun 04, 2018 62.80 63.09 62.68 63.03 197,852 +0.53(+0.85%)
Jun 01, 2018 62.34 63.32 62.34 62.50 240,269 +0.51(+0.82%)
May 31, 2018 63.19 63.40 61.96 61.99 243,412 -1.08(-1.71%)
May 30, 2018 62.98 63.57 62.91 63.07 395,100 +0.46(+0.73%)
May 29, 2018 61.77 62.75 61.56 62.61 247,976 +0.36(+0.58%)
May 25, 2018 62.25 62.25 62.25 0 +0.28(+0.45%)
May 24, 2018 61.10 62.07 60.78 61.97 231,108 +0.62(+1.01%)
May 23, 2018 60.45 61.39 59.64 61.35 242,395 +0.42(+0.69%)
May 22, 2018 61.62 61.93 60.91 60.93 206,502 -0.56(-0.91%)
May 21, 2018 60.66 61.68 60.48 61.49 271,425 +0.74(+1.22%)
May 18, 2018 60.80 61.39 60.65 60.75 318,739 +0.19(+0.31%)
May 17, 2018 59.88 60.58 59.88 60.56 213,658 +0.42(+0.70%)
May 16, 2018 60.09 60.94 59.85 60.14 466,209 +0.25(+0.42%)
May 15, 2018 59.14 60.22 59.14 59.89 323,218 +0.44(+0.74%)
May 14, 2018 60.05 60.05 59.24 59.45 268,701 -0.55(-0.92%)
May 11, 2018 60.00 60.20 59.62 60.00 225,351 -0.21(-0.35%)
May 10, 2018 59.68 60.40 59.49 60.21 287,109 +0.55(+0.92%)
May 09, 2018 59.28 59.80 58.72 59.66 314,181 +0.62(+1.05%)
May 08, 2018 58.73 59.22 58.61 59.04 232,219 +0.65(+1.11%)
May 07, 2018 57.71 58.94 57.65 58.39 338,905 +0.88(+1.53%)
May 04, 2018 57.27 57.83 56.87 57.51 354,319 -0.09(-0.16%)
May 03, 2018 57.13 57.74 56.75 57.60 275,313 +0.22(+0.38%)
May 02, 2018 58.57 58.92 57.09 57.38 804,312 -1.44(-2.45%)
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.