Fti Consulting (FCN)
NYSE:FCN
Want to see FCN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
152.55
156.10
151.17
154.09
154.09
+0.55%
351,039
0.70
May 21, 2026
153.42
154.66
150.46
153.24
153.24
-0.79%
422,936
0.84
May 20, 2026
152.80
156.29
150.71
154.46
154.46
-0.12%
607,950
1.21
May 19, 2026
152.39
158.00
152.39
154.64
154.64
+0.60%
738,370
1.49
May 18, 2026
143.72
154.48
143.72
153.72
153.72
+6.93%
739,935
1.51
May 15, 2026
149.39
149.39
142.55
143.76
143.76
-2.24%
808,800
1.67
May 14, 2026
150.09
151.80
145.09
147.06
147.06
+1.54%
1,058,702
2.26
May 13, 2026
150.42
150.42
140.84
144.83
144.83
-4.24%
1,396,112
3.08
May 12, 2026
160.61
160.84
150.64
151.25
151.25
-4.93%
786,798
1.73
May 11, 2026
162.96
165.05
158.78
159.09
159.09
-2.93%
457,238
1.00
May 08, 2026
161.80
165.73
158.67
163.90
163.90
+1.27%
505,460
1.12
May 07, 2026
160.58
163.67
159.69
161.85
161.85
+0.53%
550,852
1.24
May 06, 2026
166.11
167.21
157.72
160.99
160.99
-3.57%
745,303
1.70
May 05, 2026
167.92
169.13
164.46
166.95
166.95
-0.65%
335,867
0.77
May 04, 2026
173.07
175.58
163.86
168.05
168.05
-3.32%
681,566
1.59
May 01, 2026
180.95
184.04
173.67
173.82
173.82
-3.06%
535,836
1.26
Apr 30, 2026
179.27
186.45
171.41
179.30
179.30
-0.02%
916,277
2.21
Apr 29, 2026
181.50
185.00
178.74
179.33
179.33
-1.85%
567,847
1.39
Apr 28, 2026
183.49
189.30
181.71
182.71
182.71
-1.24%
311,086
0.76
Apr 27, 2026
184.16
187.04
184.16
185.00
185.00
+0.42%
201,544
0.49
Apr 24, 2026
184.79
185.90
181.18
184.23
184.23
-0.52%
239,509
0.58
Apr 23, 2026
183.74
186.63
181.30
185.20
185.20
-0.06%
229,882
0.56
Apr 22, 2026
187.53
187.86
183.33
185.32
185.32
-0.91%
229,189
0.56
Apr 21, 2026
183.23
187.41
182.87
187.03
187.03
+2.31%
181,823
0.44
Apr 20, 2026
179.77
183.71
177.89
182.81
182.81
+1.84%
213,960
0.52
Apr 17, 2026
182.50
183.43
177.57
179.50
179.50
-1.51%
340,935
0.84
Apr 16, 2026
180.32
182.45
178.47
182.25
182.25
+1.54%
314,135
0.78
Apr 15, 2026
180.33
181.85
177.91
179.49
179.49
+0.30%
208,157
0.52
Apr 14, 2026
180.27
181.61
178.93
178.96
178.96
-0.38%
165,731
0.41
Apr 13, 2026
176.51
179.76
172.44
179.64
179.64
+1.92%
259,252
0.65
Apr 10, 2026
178.90
179.31
175.21
176.26
176.26
-2.62%
317,769
0.80
Apr 09, 2026
179.31
181.93
177.79
181.01
181.01
-0.12%
281,003
0.71
Apr 08, 2026
183.79
186.70
181.08
181.23
181.23
-1.78%
453,252
1.15
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
Rows: