FTI Consulting Inc. (FCN)
NYSE: FCN
· Real-Time Price · USD
159.99
0.47 (0.29%)
At close: Oct 03, 2025, 3:59 PM
160.00
0.01%
After-hours: Oct 03, 2025, 06:24 PM EDT
FCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 160.27 | 161.42 | 159.48 | 160.00 | 160.00 | 0.30% | 491,792 |
| Oct 2, 2025 | 160.31 | 161.15 | 159.12 | 159.52 | 159.52 | -0.95% | 286,000 |
| Oct 1, 2025 | 161.82 | 161.87 | 159.76 | 161.05 | 161.05 | -0.37% | 234,036 |
| Sep 30, 2025 | 160.77 | 161.95 | 159.95 | 161.65 | 161.65 | 0.24% | 232,120 |
| Sep 29, 2025 | 161.25 | 163.16 | 160.34 | 161.26 | 161.26 | -0.16% | 246,900 |
| Sep 26, 2025 | 161.13 | 162.03 | 159.80 | 161.52 | 161.52 | 0.58% | 286,323 |
| Sep 25, 2025 | 160.84 | 161.10 | 159.26 | 160.59 | 160.59 | -0.01% | 375,410 |
| Sep 24, 2025 | 158.32 | 161.45 | 158.32 | 160.60 | 160.60 | 1.65% | 324,905 |
| Sep 23, 2025 | 160.22 | 160.87 | 155.86 | 157.99 | 157.99 | -0.98% | 537,600 |
| Sep 22, 2025 | 161.81 | 161.81 | 158.14 | 159.55 | 159.55 | -1.35% | 409,312 |
| Sep 19, 2025 | 163.09 | 164.72 | 161.18 | 161.74 | 161.74 | -1.46% | 1,118,000 |
| Sep 18, 2025 | 163.11 | 164.95 | 162.85 | 164.14 | 164.14 | 0.70% | 327,300 |
| Sep 17, 2025 | 164.40 | 166.12 | 162.96 | 163.00 | 163.00 | -0.54% | 380,400 |
| Sep 16, 2025 | 163.24 | 164.23 | 161.95 | 163.89 | 163.89 | 0.54% | 291,200 |
| Sep 15, 2025 | 163.87 | 164.84 | 162.65 | 163.01 | 163.01 | -0.84% | 248,300 |
| Sep 12, 2025 | 166.67 | 167.23 | 164.25 | 164.39 | 164.39 | -1.42% | 294,439 |
| Sep 11, 2025 | 162.02 | 166.95 | 160.70 | 166.75 | 166.75 | 3.17% | 325,441 |
| Sep 10, 2025 | 166.43 | 167.01 | 161.61 | 161.62 | 161.62 | -3.32% | 233,033 |
| Sep 9, 2025 | 166.91 | 167.85 | 165.67 | 167.17 | 167.17 | 0.07% | 197,100 |
| Sep 8, 2025 | 168.08 | 168.64 | 160.18 | 167.05 | 167.05 | -1.00% | 517,726 |
Page 1 of 136