Fti Consulting (FCN)
NYSE:FCN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
184.46
186.35
182.63
184.51
184.51
+0.26%
359,303
0.91
Apr 06, 2026
182.29
185.61
182.28
184.03
184.03
+0.38%
343,985
0.88
Apr 03, 2026
179.19
184.06
178.44
183.33
183.33
0.00%
0
0.00
Apr 02, 2026
179.19
184.06
178.44
183.33
183.33
+2.58%
403,489
1.03
Apr 01, 2026
178.10
180.54
176.33
178.72
178.72
+1.10%
346,073
0.89
Mar 31, 2026
174.71
177.27
170.41
176.77
176.77
+1.67%
480,785
1.27
Mar 30, 2026
170.87
175.39
169.34
173.86
173.86
+2.07%
501,580
1.34
Mar 27, 2026
170.12
172.95
168.18
170.34
170.34
-0.54%
364,619
0.99
Mar 26, 2026
168.33
172.41
168.33
171.27
171.27
+1.61%
262,783
0.71
Mar 25, 2026
171.20
172.03
162.99
168.56
168.56
-1.54%
489,072
1.35
Mar 24, 2026
170.81
173.44
169.79
171.19
171.19
-0.41%
411,544
1.16
Mar 23, 2026
174.80
176.00
170.16
171.89
171.89
-1.33%
470,166
1.34
Mar 20, 2026
169.00
177.56
168.00
174.20
174.20
+2.85%
956,836
2.81
Mar 19, 2026
165.67
172.28
165.67
169.37
169.37
+2.65%
482,106
1.42
Mar 18, 2026
162.60
165.11
161.69
164.99
164.99
+0.96%
331,523
0.95
Mar 17, 2026
161.09
166.60
161.09
163.42
163.42
+0.93%
384,703
1.09
Mar 16, 2026
163.38
164.90
161.66
161.92
161.92
-0.41%
292,791
0.83
Mar 13, 2026
163.01
166.51
161.23
162.58
162.58
+0.09%
349,567
0.98
Mar 12, 2026
162.24
165.72
161.11
162.43
162.43
-0.25%
373,385
1.05
Mar 11, 2026
162.31
163.24
160.37
162.84
162.84
+0.29%
250,854
0.71
Mar 10, 2026
166.90
166.90
159.31
162.37
162.37
-3.10%
501,615
1.42
Mar 09, 2026
166.81
169.13
164.71
167.57
167.57
-0.50%
397,776
1.14
Mar 06, 2026
164.44
169.29
162.37
168.41
168.41
+1.75%
288,097
0.82
Mar 05, 2026
164.10
167.01
164.05
165.51
165.51
+0.30%
250,545
0.71
Mar 04, 2026
166.64
167.00
163.35
165.01
165.01
-0.78%
316,152
0.89
Mar 03, 2026
162.75
166.33
162.04
166.30
166.30
+1.41%
1,143,009
3.37
Mar 02, 2026
163.66
167.37
163.51
163.98
163.98
-0.27%
561,635
1.68
Feb 27, 2026
166.18
167.06
153.36
164.42
164.42
-2.19%
1,258,702
3.96
Feb 26, 2026
163.97
168.31
153.39
168.11
168.11
+5.08%
1,543,797
5.16
Feb 25, 2026
157.38
160.44
156.48
159.98
159.98
+2.09%
1,218,578
4.32
Feb 24, 2026
156.85
161.17
156.24
156.70
156.70
+0.25%
544,259
1.99
Feb 23, 2026
160.49
162.19
156.21
156.31
156.31
-3.29%
579,247
2.16
Feb 20, 2026
162.16
163.82
160.89
161.62
161.62
-0.38%
423,972
1.60
Feb 19, 2026
163.60
164.41
161.72
162.24
162.24
-0.23%
344,606
1.30
Feb 18, 2026
159.80
163.65
159.14
162.62
162.62
+1.49%
394,066
1.50
Feb 17, 2026
163.89
164.88
159.90
160.23
160.23
-1.58%
482,898
1.86
Feb 16, 2026
163.75
164.33
160.92
162.81
162.81
0.00%
0
0.00
Feb 13, 2026
163.75
164.33
160.92
162.81
162.81
+1.18%
409,079
1.58
Feb 12, 2026
155.62
163.93
153.39
160.91
160.91
+2.61%
817,588
3.27
Feb 11, 2026
172.40
173.90
155.88
156.81
156.81
-11.16%
556,461
2.28
Feb 10, 2026
177.37
177.42
173.20
173.36
173.36
-1.78%
185,086
0.75
Feb 09, 2026
178.76
180.01
176.50
176.50
176.50
-1.36%
181,481
0.74
Feb 06, 2026
177.87
180.42
175.15
178.93
178.93
+0.86%
315,622
1.28
Feb 05, 2026
176.10
178.32
174.10
177.40
177.40
+1.84%
285,524
1.16
Feb 04, 2026
170.60
176.02
170.60
174.20
174.20
+1.56%
210,350
0.85
Feb 03, 2026
174.54
174.58
168.19
171.53
171.53
-2.99%
278,836
1.12
Feb 02, 2026
174.00
176.93
171.03
176.81
176.81
+1.23%
211,005
0.84
Jan 30, 2026
173.78
174.70
171.70
174.67
174.67
+0.04%
196,357
0.77
Jan 29, 2026
178.78
180.20
170.43
174.60
174.60
-2.59%
329,759
1.29
Jan 28, 2026
182.24
183.02
179.19
179.24
179.24
-2.05%
257,297
0.99
Rows: