Dark

FCN
FTI Consulting, Inc.
stock NYSE

Market Open

Jul 22, 2026 1:32:46 PM EDT

155.60USD+0.129%(+0.20)122,761

147.25Bid 155.69Ask 8.44Spread

Pre-market

Jul 22, 2026 8:05:30 AM EDT

156.90USD+0.965%(+1.50)101

After-hours

Jul 21, 2026 4:10:30 PM EDT

155.40USD+0.052%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	158.1000	158.100000	155.6000	155.6000	+0.129%	122,761	0.000%
2026-07-21	157.5700	159.892500	155.0850	155.4000	-3.226%	406,576	+0.129%
2026-07-20	160.7900	161.895000	158.8300	160.5800	-1.212%	344,106	-3.101%
2026-07-17	165.6100	167.260000	161.9450	162.5500	-1.227%	220,084	-4.276%
2026-07-16	162.7600	165.305000	161.6800	164.5700	+2.281%	282,556	-5.451%
2026-07-15	160.3900	162.415000	159.7600	160.9000	+0.979%	274,343	-3.294%
2026-07-14	157.2200	160.610000	155.3900	159.3400	-1.411%	308,294	-2.347%
2026-07-13	155.7100	162.010000	155.7100	161.6200	+3.035%	336,963	-3.725%
2026-07-10	157.6700	157.880000	153.4500	156.8600	+1.344%	369,696	-0.803%
2026-07-09	153.1500	155.770000	151.7100	154.7800	-1.017%	325,151	+0.530%
2026-07-08	158.7150	158.760000	155.9000	156.3700	-1.338%	262,678	-0.492%
2026-07-07	159.2700	161.080000	155.1100	158.4900	+1.798%	465,253	-1.823%
2026-07-06	152.6300	155.835000	150.4100	155.6900	+1.367%	335,657	-0.058%
2026-07-02	150.4400	154.410000	149.8500	153.5900	+2.811%	351,207	+1.309%
2026-07-01	152.3300	153.625000	149.3500	149.3900	+0.255%	393,350	+4.157%
2026-06-30	148.3900	150.350000	147.1300	149.0100	-0.188%	392,161	+4.423%
2026-06-29	154.6400	154.640000	148.9400	149.2900	-1.198%	454,713	+4.227%
2026-06-26	141.6500	151.110000	140.8000	151.1000	+7.621%	968,460	+2.978%
2026-06-25	143.1100	144.610000	139.7500	140.4000	-2.736%	647,559	+10.826%
2026-06-24	142.1200	146.780000	142.1200	144.3500	+0.487%	716,004	+7.794%
2026-06-23	144.1400	145.175000	142.3250	143.6500	+1.879%	767,485	+8.319%
2026-06-22	144.3400	146.565000	137.6500	141.0000	-3.146%	786,809	+10.355%
2026-06-18	149.6100	151.035000	141.6400	145.5800	-3.333%	1,530,043	+6.883%
2026-06-17	152.8100	154.220000	149.8100	150.6000	-2.543%	811,113	+3.320%
2026-06-16	158.2300	158.700000	153.9700	154.5300	-1.322%	504,670	+0.692%
2026-06-15	156.3100	157.981352	153.6500	156.6000	-1.242%	470,618	-0.639%
2026-06-12	154.8600	160.260000	154.1700	158.5700	+1.837%	247,062	-1.873%
2026-06-11	161.3500	161.410000	155.6000	155.7100	-2.468%	288,429	-0.071%
2026-06-10	158.2800	163.070000	156.0645	159.6500	-0.169%	419,518	-2.537%
2026-06-09	158.0800	160.979900	156.5375	159.9200	+0.775%	361,142	-2.701%
2026-06-08	158.1800	159.825000	155.8850	158.6900	-0.632%	290,128	-1.947%
2026-06-05	159.9900	160.370000	156.7700	159.7000	+2.306%	505,309	-2.567%
2026-06-04	158.0000	158.500000	152.9300	156.1000	+0.931%	417,644	-0.320%
2026-06-03	152.4500	155.150000	149.1440	154.6600	+0.749%	581,194	+0.608%
2026-06-02	153.0300	154.765000	152.3400	153.5100	-0.961%	384,621	+1.361%
2026-06-01	154.1200	158.940000	153.7700	155.0000	+1.188%	433,836	+0.387%
2026-05-29	153.9200	156.000000	152.7500	153.1800	-1.110%	498,632	+1.580%
2026-05-28	153.9300	156.240000	153.1350	154.9000	+0.311%	418,228	+0.452%
2026-05-27	152.3300	155.485000	147.4500	154.4200	+1.087%	456,450	+0.764%
2026-05-26	152.5000	154.220000	148.7100	152.7600	-0.863%	278,688	+1.859%
2026-05-22	152.5500	156.100000	151.1700	154.0900	+0.555%	351,040	+0.980%
2026-05-21	153.4200	154.660000	150.4601	153.2400	-0.790%	422,931	+1.540%
2026-05-20	152.8000	156.290000	150.7100	154.4600	-0.116%	607,951	+0.738%
2026-05-19	152.3900	158.000000	152.3900	154.6400	+0.598%	738,370	+0.621%
2026-05-18	143.7200	154.480000	143.7200	153.7200	+6.928%	739,936	+1.223%
2026-05-15	149.3900	149.390000	142.5500	143.7600	-2.244%	808,800	+8.236%
2026-05-14	150.0900	151.800000	145.0850	147.0600	+1.540%	1,058,702	+5.807%
2026-05-13	150.4200	150.420000	140.8350	144.8300	-4.245%	1,396,113	+7.436%
2026-05-12	160.6100	160.840000	150.6400	151.2500	-4.928%	786,798	+2.876%
2026-05-11	162.9600	165.050000	158.7800	159.0900	-2.935%	457,239	-2.194%
2026-05-08	161.8000	165.730000	158.6650	163.9000	+1.267%	505,460	-5.064%
2026-05-07	160.5800	163.670000	159.6900	161.8500	+0.534%	550,853	-3.862%
2026-05-06	166.1100	167.205000	157.7200	160.9900	-3.570%	745,303	-3.348%
2026-05-05	167.9200	169.130000	164.4600	166.9500	-0.655%	335,868	-6.798%
2026-05-04	173.0700	175.580000	163.8550	168.0500	-3.320%	681,567	-7.409%
2026-05-01	180.9500	184.040000	173.6700	173.8200	-3.056%	535,837	-10.482%
2026-04-30	179.2700	186.450000	171.4100	179.3000	-0.017%	916,277	-13.218%
2026-04-29	181.5000	185.000000	178.7400	179.3300	-1.850%	570,449	-13.233%
2026-04-28	183.4900	189.300000	181.7100	182.7100	-1.238%	311,086	-14.838%
2026-04-27	184.1600	187.040000	184.1600	185.0000	+0.418%	201,544	-15.892%
2026-04-24	184.7900	185.895000	181.1843	184.2300	-0.524%	239,510	-15.540%
2026-04-23	183.7400	186.630000	181.3000	185.2000	-0.065%	229,882	-15.983%
2026-04-22	187.5300	187.855000	183.3300	185.3200	-0.914%	229,189	-16.037%
2026-04-21	183.2300	187.410000	182.8700	187.0300	+2.308%	181,823	-16.805%
2026-04-20	179.7700	183.710000	177.8900	182.8100	+1.844%	213,960	-14.884%
2026-04-17	182.5000	183.430000	177.5660	179.5000	-1.509%	340,935	-13.315%
2026-04-16	180.3200	182.450000	178.4675	182.2500	+1.538%	314,136	-14.623%
2026-04-15	180.3300	181.846200	177.9100	179.4900	+0.296%	208,157	-13.310%
2026-04-14	180.2700	181.610000	178.9250	178.9600	-0.379%	165,731	-13.053%
2026-04-13	176.5100	179.760000	172.4350	179.6400	+1.918%	259,253	-13.382%
2026-04-10	178.9000	179.310000	175.2100	176.2600	-2.624%	317,769	-11.721%
2026-04-09	179.3100	181.930000	177.7850	181.0100	-0.121%	281,003	-14.038%
2026-04-08	183.7900	186.695000	181.0750	181.2300	-1.778%	453,252	-14.142%
2026-04-07	184.4600	186.350000	182.6300	184.5100	+0.261%	359,304	-15.669%
2026-04-06	182.2900	185.610000	182.2750	184.0300	+0.382%	343,986	-15.449%
2026-04-02	179.1900	184.060000	178.4400	183.3300	+2.579%	403,490	-15.126%
2026-04-01	178.1000	180.540000	176.3300	178.7200	+1.103%	346,073	-12.936%
2026-03-31	174.7100	177.265000	170.4064	176.7700	+1.674%	480,785	-11.976%
2026-03-30	170.8700	175.390000	169.3400	173.8600	+2.066%	501,580	-10.503%
2026-03-27	170.1200	172.950000	168.1801	170.3400	-0.543%	364,620	-8.653%
2026-03-26	168.3300	172.410000	168.3300	171.2700	+1.608%	262,783	-9.149%
2026-03-25	171.2000	172.030000	162.9900	168.5600	-1.536%	489,072	-7.689%
2026-03-24	170.8100	173.435000	169.7850	171.1900	-0.407%	411,544	-9.107%
2026-03-23	174.8000	176.000000	170.1600	171.8900	-1.326%	471,756	-9.477%
2026-03-20	169.0000	177.560000	168.0000	174.2000	+2.852%	956,836	-10.677%
2026-03-19	165.6700	172.280000	165.6700	169.3700	+2.655%	482,594	-8.130%
2026-03-18	162.6000	165.110000	161.6857	164.9900	+0.961%	331,524	-5.691%
2026-03-17	161.0900	166.595000	161.0900	163.4200	+0.926%	384,703	-4.785%
2026-03-16	163.3800	164.900000	161.6601	161.9200	-0.406%	292,794	-3.903%
2026-03-13	163.0100	166.510000	161.2300	162.5800	+0.092%	349,567	-4.293%
2026-03-12	162.2400	165.720000	161.1100	162.4300	-0.252%	373,386	-4.205%
2026-03-11	162.3100	163.240000	160.3700	162.8400	+0.289%	250,855	-4.446%
2026-03-10	166.9000	166.900000	159.3100	162.3700	-3.103%	501,629	-4.169%
2026-03-09	166.8100	169.130000	164.7100	167.5700	-0.499%	397,776	-7.143%
2026-03-06	164.4350	169.290000	162.3700	168.4100	+1.752%	288,097	-7.606%
2026-03-05	164.1000	167.010000	164.0500	165.5100	+0.303%	250,545	-5.988%
2026-03-04	166.6400	167.000000	163.3450	165.0100	-0.776%	316,152	-5.703%
2026-03-03	162.7500	166.330000	162.0400	166.3000	+1.415%	1,143,010	-6.434%
2026-03-02	163.6600	167.370000	163.5100	163.9800	-0.268%	561,635	-5.110%
2026-02-27	166.1800	167.055000	153.3600	164.4200	-2.195%	1,258,695	-5.364%
2026-02-26	163.9700	168.310000	153.3900	168.1100	+5.082%	1,539,018	-7.442%
2026-02-25	157.3800	160.440000	156.4800	159.9800	+2.093%	1,218,578	-2.738%
2026-02-24	156.8500	161.170000	156.2400	156.7000	+0.250%	544,259	-0.702%
2026-02-23	160.4900	162.190000	156.2050	156.3100	-3.285%	579,248	-0.454%
2026-02-20	162.1600	163.815000	160.8900	161.6200	-0.382%	423,972	-3.725%
2026-02-19	163.6000	164.410000	161.7200	162.2400	-0.234%	344,606	-4.093%
2026-02-18	159.8000	163.645000	159.1400	162.6200	+1.492%	394,066	-4.317%
2026-02-17	163.8900	164.880000	159.9000	160.2300	-1.585%	482,898	-2.890%
2026-02-13	163.7500	164.330000	160.9200	162.8100	+1.181%	409,079	-4.428%
2026-02-12	155.6200	163.930000	153.3900	160.9100	+2.615%	817,588	-3.300%
2026-02-11	172.4000	173.900000	155.8800	156.8100	-9.547%	556,461	-0.772%
2026-02-10	177.3700	177.420000	173.2000	173.3600	-1.779%	185,086	-10.245%
2026-02-09	178.7600	180.010000	176.5000	176.5000	-1.358%	181,481	-11.841%
2026-02-06	177.8700	180.420000	175.1450	178.9300	+0.862%	315,622	-13.039%
2026-02-05	176.1000	178.315000	174.1000	177.4000	+1.837%	285,524	-12.289%
2026-02-04	170.6000	176.020000	170.6000	174.2000	+1.557%	210,350	-10.677%
2026-02-03	174.5400	174.580000	168.1900	171.5300	-2.986%	278,836	-9.287%
2026-02-02	174.0000	176.930000	171.0253	176.8100	+1.225%	211,005	-11.996%
2026-01-30	173.7800	174.700000	171.7000	174.6700	+0.040%	196,357	-10.918%
2026-01-29	178.7800	180.200000	170.4300	174.6000	-2.589%	329,759	-10.882%
2026-01-28	182.2400	183.020000	179.1900	179.2400	-2.049%	257,297	-13.189%
2026-01-27	182.7900	183.715000	181.1700	182.9900	-0.278%	338,081	-14.968%
2026-01-26	182.5700	183.610000	179.3000	183.5000	+0.598%	198,353	-15.204%
2026-01-23	182.6200	182.880000	179.9170	182.4100	+0.203%	131,169	-14.698%
2026-01-22	181.1200	182.270000	180.8250	182.0400	+0.547%	196,276	-14.524%
2026-01-21	179.5100	181.211900	177.4800	181.0500	+1.645%	217,977	-14.057%
2026-01-20	180.0000	180.450000	176.3900	178.1200	-0.028%	196,443	-12.643%
2026-01-16	176.8400	178.675000	176.3500	178.1700	+0.338%	226,067	-12.668%
2026-01-15	175.8100	178.140000	174.6600	177.5700	+1.295%	234,134	-12.373%
2026-01-14	175.5500	177.780000	174.7800	175.3000	-0.781%	163,491	-11.238%
2026-01-13	177.5100	178.480000	175.6400	176.6800	-0.652%	189,776	-11.931%
2026-01-12	176.3200	178.900000	175.4800	177.8400	+0.731%	151,849	-12.506%
2026-01-09	175.3600	177.005000	174.9600	176.5500	+0.313%	194,798	-11.866%
2026-01-08	176.0000	177.465000	174.7600	176.0000	0.000%	346,814	-11.591%
2026-01-07	177.5000	178.327500	175.0801	176.0000	-0.940%	197,435	-11.591%
2026-01-06	178.1800	179.330000	176.6900	177.6700	-0.776%	127,260	-12.422%
2026-01-05	174.8100	181.250000	172.0200	179.0600	+5.156%	257,101	-13.102%
2026-01-02	169.8700	170.750000	167.5000	170.2800	-0.322%	165,194	-8.621%
2025-12-31	172.2200	172.500000	170.3000	170.8300	-1.066%	123,595	-8.915%
2025-12-30	177.3700	177.370000	172.5600	172.6700	-1.820%	120,414	-9.886%
2025-12-29	176.7900	176.790000	175.0050	175.8700	+0.217%	145,116	-11.526%
2025-12-26	175.1500	176.065000	174.4900	175.4900	-0.205%	144,150	-11.334%
2025-12-24	176.2600	177.565000	175.0800	175.8500	-0.272%	102,331	-11.515%
2025-12-23	178.8100	179.830000	176.3300	176.3300	-1.299%	340,367	-11.756%
2025-12-22	176.0600	179.620000	174.8950	178.6500	+1.195%	365,327	-12.902%
2025-12-19	175.0000	177.100000	173.1900	176.5400	+1.065%	995,163	-11.861%
2025-12-18	176.2100	176.660000	173.4800	174.6800	-1.143%	579,426	-10.923%
2025-12-17	169.8100	176.760000	169.7600	176.7000	+3.412%	433,512	-11.941%
2025-12-16	170.5200	171.660000	167.9400	170.8700	+0.164%	389,778	-8.937%
2025-12-15	170.6700	171.000000	169.0200	170.5900	-0.076%	368,251	-8.787%
2025-12-12	169.5400	171.170000	167.4750	170.7200	+1.420%	265,509	-8.857%
2025-12-11	167.2400	169.780000	166.5550	168.3300	+1.032%	312,434	-7.563%
2025-12-10	166.5400	168.750000	163.7800	166.6100	+0.006%	221,124	-6.608%
2025-12-09	165.0000	167.570000	165.0000	166.6000	+0.713%	274,956	-6.603%
2025-12-08	169.0500	169.690000	164.6950	165.4200	-3.144%	527,905	-5.936%
2025-12-05	165.9400	170.930000	165.5100	170.7900	+2.478%	337,651	-8.894%
2025-12-04	165.3200	167.080000	165.2900	166.6600	+0.988%	208,053	-6.636%
2025-12-03	164.5700	165.260000	161.9900	165.0300	+0.365%	204,046	-5.714%
2025-12-02	164.1500	166.760000	163.6550	164.4300	+0.140%	274,045	-5.370%
2025-12-01	163.2500	167.450000	162.1550	164.2000	+0.644%	369,985	-5.238%
2025-11-28	163.2200	164.320000	162.8600	163.1500	-0.488%	130,000	-4.628%
2025-11-26	165.0400	166.625000	163.9500	163.9500	-0.937%	245,707	-5.093%
2025-11-25	163.1100	166.360000	162.0013	165.5000	+1.991%	189,955	-5.982%
2025-11-24	162.7100	164.230000	161.3700	162.2700	-1.073%	377,308	-4.110%
2025-11-21	161.8200	165.660000	161.8200	164.0300	+1.241%	283,785	-5.139%
2025-11-20	162.9100	165.590000	160.3700	162.0200	-0.814%	221,044	-3.962%
2025-11-19	162.0000	163.410000	160.7550	163.3500	+1.214%	258,868	-4.744%
2025-11-18	161.4800	161.905000	159.3800	161.3900	+0.043%	175,330	-3.588%
2025-11-17	163.3400	165.200000	161.2000	161.3200	-2.224%	217,798	-3.546%
2025-11-14	165.3800	165.835000	163.3800	164.9900	+0.018%	214,192	-5.691%
2025-11-13	164.2900	167.665000	164.2900	164.9600	-0.242%	249,494	-5.674%
2025-11-12	164.1100	166.910000	162.7700	165.3600	+0.915%	263,227	-5.902%
2025-11-11	164.2000	165.500000	162.7300	163.8600	+0.589%	344,615	-5.041%
2025-11-10	162.5900	163.935000	161.2850	162.9000	-0.312%	196,076	-4.481%
2025-11-07	163.7000	166.175000	163.1600	163.4100	-0.348%	306,384	-4.779%
2025-11-06	165.7800	168.900000	163.8935	163.9800	-1.697%	345,006	-5.110%
2025-11-05	167.3800	169.020000	166.4200	166.8100	-0.341%	404,050	-6.720%
2025-11-04	165.8100	167.900000	164.6800	167.3800	+1.399%	328,948	-7.038%
2025-11-03	164.3000	165.400000	161.2000	165.0700	+0.036%	469,161	-5.737%
2025-10-31	167.1000	167.120000	163.6500	165.0100	-1.873%	519,096	-5.703%
2025-10-30	167.4200	170.440000	167.4200	168.1600	-0.367%	328,738	-7.469%
2025-10-29	168.8500	170.980000	166.5700	168.7800	-0.759%	614,677	-7.809%
2025-10-28	165.3800	170.780000	163.5700	170.0700	+2.095%	662,335	-8.508%
2025-10-27	162.7200	166.690000	159.1150	166.5800	+5.544%	607,643	-6.591%
2025-10-24	154.0600	157.920000	149.7800	157.8300	+2.687%	791,139	-1.413%
2025-10-23	158.6500	161.550000	151.5500	153.7000	-1.342%	1,403,068	+1.236%
2025-10-22	153.0000	157.260000	151.9300	155.7900	+1.657%	911,521	-0.122%
2025-10-21	152.7000	154.090000	152.3550	153.2500	+0.386%	269,650	+1.533%
2025-10-20	152.3200	153.415000	151.8100	152.6600	+0.269%	314,780	+1.926%
2025-10-17	151.7300	154.325000	151.0400	152.2500	+0.376%	331,954	+2.200%
2025-10-16	152.5100	152.990000	149.3100	151.6800	-0.538%	302,308	+2.584%
2025-10-15	156.8700	157.730000	152.3800	152.5000	-3.193%	405,902	+2.033%
2025-10-14	158.3700	159.190000	155.8300	157.5300	-0.044%	318,862	-1.225%
2025-10-13	160.6500	160.650000	155.4800	157.6000	-2.536%	401,769	-1.269%
2025-10-10	161.0000	162.320000	159.0900	161.7000	+0.710%	519,940	-3.772%
2025-10-09	163.1100	163.960000	159.5600	160.5600	-1.708%	277,242	-3.089%
2025-10-08	161.6800	163.410000	159.8800	163.3500	+1.681%	393,178	-4.744%
2025-10-07	161.0600	161.100000	159.7000	160.6500	-0.261%	379,156	-3.143%
2025-10-06	159.6200	161.100000	159.5400	161.0700	+0.669%	479,812	-3.396%
2025-10-03	160.2700	161.420000	159.4800	160.0000	+0.301%	492,560	-2.750%
2025-10-02	160.3100	161.150000	159.1192	159.5200	-0.950%	285,965	-2.457%
2025-10-01	161.8200	161.870000	159.7600	161.0500	-0.371%	234,036	-3.384%
2025-09-30	160.7700	161.950000	159.9500	161.6500	+0.242%	232,120	-3.743%
2025-09-29	161.2500	163.164100	160.3400	161.2600	-0.161%	246,879	-3.510%
2025-09-26	161.1300	162.030000	159.8000	161.5200	+0.579%	286,323	-3.665%
2025-09-25	160.8400	161.100000	159.2600	160.5900	-0.006%	375,410	-3.107%
2025-09-24	158.3200	161.450000	158.3200	160.6000	+1.652%	324,905	-3.113%
2025-09-23	160.2200	160.865000	155.8600	157.9900	-0.978%	537,576	-1.513%
2025-09-22	161.8100	161.810000	158.1400	159.5500	-1.354%	409,312	-2.476%
2025-09-19	163.0900	164.720000	161.1800	161.7400	-1.462%	1,117,972	-3.796%
2025-09-18	163.1100	164.950000	162.8500	164.1400	+0.699%	327,282	-5.203%
2025-09-17	164.4000	166.115000	162.9600	163.0000	-0.543%	380,398	-4.540%
2025-09-16	163.2400	164.230000	161.9500	163.8900	+0.540%	291,152	-5.058%
2025-09-15	163.8700	164.840000	162.6500	163.0100	-0.839%	248,261	-4.546%
2025-09-12	166.6700	167.230000	164.2500	164.3900	-1.415%	294,439	-5.347%
2025-09-11	162.0200	166.950000	160.7000	166.7500	+3.174%	325,441	-6.687%
2025-09-10	166.4300	167.005000	161.6100	161.6200	-3.320%	233,033	-3.725%
2025-09-09	166.9100	167.845000	165.6700	167.1700	+0.072%	197,055	-6.921%
2025-09-08	168.0800	168.640000	160.1800	167.0500	-1.002%	517,726	-6.854%
2025-09-05	168.9000	169.999900	167.3600	168.7400	+0.160%	222,062	-7.787%
2025-09-04	167.7800	168.470000	167.0900	168.4700	+0.345%	209,314	-7.639%
2025-09-03	168.6400	168.640000	167.0000	167.8900	-0.427%	214,978	-7.320%
2025-09-02	168.6450	169.390000	167.6600	168.6100	-0.018%	152,823	-7.716%
2025-08-29	168.3200	168.750000	167.0000	168.6400	+0.274%	208,972	-7.732%
2025-08-28	170.1700	170.170000	167.5100	168.1800	-1.036%	246,093	-7.480%
2025-08-27	166.0000	170.045000	165.1350	169.9400	+2.392%	272,208	-8.438%
2025-08-26	167.1500	167.365000	165.9350	165.9700	-0.533%	245,011	-6.248%
2025-08-25	167.8400	168.425000	166.6400	166.8600	-0.814%	269,849	-6.748%
2025-08-22	170.0800	172.240000	167.8616	168.2300	-0.532%	371,201	-7.508%
2025-08-21	168.0900	169.565000	167.1700	169.1300	+0.410%	187,688	-8.000%
2025-08-20	169.7300	170.695000	168.4400	168.4400	-0.390%	378,002	-7.623%
2025-08-19	167.7300	169.680000	167.2450	169.1000	+0.745%	305,801	-7.983%
2025-08-18	166.2100	168.620000	165.4200	167.8500	+1.426%	304,860	-7.298%
2025-08-15	167.1900	168.960000	165.2000	165.4900	-1.200%	482,338	-5.976%
2025-08-14	168.3200	168.735000	167.2150	167.5000	-0.934%	221,445	-7.104%
2025-08-13	165.6900	169.080000	165.3500	169.0800	+2.200%	295,116	-7.973%
2025-08-12	166.0000	166.010000	156.5100	165.4400	-1.265%	520,982	-5.948%
2025-08-11	167.7100	168.660000	167.2700	167.5600	+0.114%	219,071	-7.138%
2025-08-08	168.0000	169.440000	167.1100	167.3700	-0.505%	192,937	-7.032%
2025-08-07	168.3800	169.385000	167.2000	168.2200	+0.119%	217,150	-7.502%
2025-08-06	168.7000	169.085000	167.4700	168.0200	-0.238%	236,522	-7.392%
2025-08-05	166.1000	169.020000	165.9554	168.4200	+1.281%	275,663	-7.612%
2025-08-04	165.5000	166.850000	164.5900	166.2900	+0.465%	377,786	-6.429%
2025-08-01	167.0000	167.240000	163.1150	165.5200	-0.499%	438,740	-5.993%
2025-07-31	169.8400	171.040000	165.9400	166.3500	-2.719%	272,733	-6.462%
2025-07-30	171.1700	173.160000	170.4500	171.0000	-0.041%	549,766	-9.006%
2025-07-29	170.7300	171.370000	169.3500	171.0700	+0.205%	418,367	-9.043%
2025-07-28	173.4000	173.570000	170.2150	170.7200	-1.986%	421,823	-8.857%
2025-07-25	174.2300	174.650000	171.6300	174.1800	+0.398%	417,425	-10.667%
2025-07-24	166.0000	176.990000	166.0000	173.4900	+3.545%	1,046,934	-10.312%
2025-07-23	165.9800	167.590000	164.2200	167.5500	+1.398%	580,463	-7.132%
2025-07-22	162.8900	165.780000	162.8900	165.2400	+1.624%	558,609	-5.834%
2025-07-21	164.5100	165.480000	162.4600	162.6000	-0.999%	339,717	-4.305%
2025-07-18	166.7900	166.990000	164.2100	164.2400	-1.191%	213,884	-5.261%
2025-07-17	165.0100	166.940000	165.0100	166.2200	+0.843%	236,858	-6.389%
2025-07-16	164.5600	165.919000	164.4950	164.8300	+0.746%	310,889	-5.600%
2025-07-15	167.0200	167.125000	163.6100	163.6100	-2.206%	253,738	-4.896%
2025-07-14	163.6400	167.530000	163.6400	167.3000	+1.925%	320,332	-6.993%
2025-07-11	164.0100	164.795000	163.1900	164.1400	-0.249%	278,858	-5.203%
2025-07-10	165.6900	166.970000	164.5500	164.5500	-0.885%	335,131	-5.439%
2025-07-09	166.3900	166.980000	165.0000	166.0200	-0.204%	311,186	-6.276%
2025-07-08	165.5000	167.060000	165.3200	166.3600	+0.217%	291,788	-6.468%
2025-07-07	165.3000	166.540000	164.0000	166.0000	+0.673%	418,618	-6.265%
2025-07-03	164.2500	165.350000	162.8200	164.8900	+0.629%	216,491	-5.634%
2025-07-02	163.6000	164.330000	162.1050	163.8600	-0.250%	265,822	-5.041%
2025-07-01	161.3300	165.400000	160.9250	164.2700	+1.715%	308,074	-5.278%
2025-06-30	160.9800	161.765000	159.5400	161.5000	+0.498%	207,100	-3.653%
2025-06-27	160.0000	161.892100	159.7071	160.7000	+0.368%	548,476	-3.174%
2025-06-26	162.0000	162.740000	159.7500	160.1100	-0.965%	565,883	-2.817%
2025-06-25	162.5700	162.930000	161.1300	161.6700	-0.486%	292,932	-3.755%
2025-06-24	161.2000	162.870000	160.6500	162.4600	+0.832%	326,441	-4.223%
2025-06-23	158.9700	161.270000	158.4300	161.1200	+1.480%	497,386	-3.426%
2025-06-20	161.8300	162.820000	158.3600	158.7700	-1.636%	868,299	-1.997%
2025-06-18	161.6300	163.425000	161.1200	161.4100	+0.012%	392,009	-3.600%
2025-06-17	161.5200	163.090000	161.2000	161.3900	-0.420%	300,997	-3.588%
2025-06-16	161.6000	163.045000	161.0600	162.0700	+0.509%	363,934	-3.992%
2025-06-13	162.0000	163.325000	160.7200	161.2500	-0.659%	326,280	-3.504%
2025-06-12	159.8200	163.005000	159.0400	162.3200	+1.564%	347,545	-4.140%
2025-06-11	159.5800	160.430000	158.2700	159.8200	+0.075%	453,909	-2.640%
2025-06-10	161.1300	161.960000	159.4300	159.7000	-0.219%	363,641	-2.567%
2025-06-09	163.9500	164.532100	157.1300	160.0500	-2.420%	590,106	-2.780%
2025-06-06	163.3400	164.470000	163.0300	164.0200	+1.222%	264,956	-5.134%
2025-06-05	163.5700	163.570000	161.1900	162.0400	-0.838%	336,036	-3.974%
2025-06-04	162.6200	164.630000	162.2900	163.4100	+0.172%	440,368	-4.779%
2025-06-03	161.6200	163.985000	160.0300	163.1300	+0.704%	481,528	-4.616%
2025-06-02	163.5300	163.765000	161.7100	161.9900	-1.322%	330,095	-3.945%
2025-05-30	164.1400	164.430000	162.3600	164.1600	+0.012%	465,049	-5.214%
2025-05-29	162.2300	164.150000	161.7000	164.1400	+1.209%	412,009	-5.203%
2025-05-28	167.1500	167.480000	161.4600	162.1800	-3.274%	493,131	-4.057%
2025-05-27	167.8300	168.410000	166.1550	167.6700	+0.552%	425,491	-7.199%
2025-05-23	166.0000	167.680000	164.4050	166.7500	+0.090%	349,084	-6.687%
2025-05-22	165.8900	167.070000	164.7600	166.6000	+0.689%	319,288	-6.603%
2025-05-21	166.8600	167.250000	164.5200	165.4600	-1.529%	408,412	-5.959%
2025-05-20	168.2400	168.430000	166.3800	168.0300	+0.316%	468,328	-7.397%
2025-05-19	167.0000	168.080000	166.4800	167.5000	+0.396%	231,125	-7.104%
2025-05-16	165.2500	167.655000	164.8200	166.8400	+0.956%	442,331	-6.737%
2025-05-15	162.1900	165.310000	161.2600	165.2600	+2.164%	393,013	-5.845%
2025-05-14	162.5600	163.040000	161.0300	161.7600	-0.706%	484,368	-3.808%
2025-05-13	164.8800	165.190000	162.8100	162.9100	-1.153%	356,899	-4.487%
2025-05-12	165.3800	165.940000	161.3800	164.8100	-0.061%	431,682	-5.588%
2025-05-09	166.6000	167.165000	164.7000	164.9100	-1.145%	241,727	-5.646%
2025-05-08	165.5200	168.320000	165.5200	166.8200	+1.048%	322,293	-6.726%
2025-05-07	165.8000	166.765000	164.8300	165.0900	-0.079%	402,952	-5.748%
2025-05-06	166.2800	166.330000	164.7100	165.2200	-0.721%	389,243	-5.823%
2025-05-05	166.1800	167.850000	165.5000	166.4200	-0.012%	392,087	-6.502%
2025-05-02	166.6600	168.665000	165.3100	166.4400	+0.745%	286,162	-6.513%
2025-05-01	164.7100	166.230000	163.1700	165.2100	-0.643%	483,259	-5.817%
2025-04-30	164.5000	166.280000	163.1600	166.2800	+1.193%	460,326	-6.423%
2025-04-29	162.3000	164.460000	161.8500	164.3200	+1.157%	402,951	-5.307%
2025-04-28	162.0400	163.290000	160.8700	162.4400	-0.148%	570,595	-4.211%
2025-04-25	162.6800	164.140000	160.1650	162.6800	+0.476%	663,061	-4.352%
2025-04-24	169.0000	172.290000	160.5650	161.9100	-3.917%	981,518	-3.897%
2025-04-23	168.0000	169.340000	166.4700	168.5100	+0.603%	673,637	-7.661%
2025-04-22	164.6700	168.590000	164.6700	167.5000	+1.509%	384,832	-7.104%
2025-04-21	164.6600	165.730000	163.8800	165.0100	-0.157%	399,164	-5.703%
2025-04-17	163.0300	166.290000	163.0300	165.2700	+0.848%	284,370	-5.851%
2025-04-16	165.6900	165.780000	163.0100	163.8800	-0.679%	298,910	-5.052%
2025-04-15	167.0200	167.770000	164.8900	165.0000	-1.257%	240,051	-5.697%
2025-04-14	165.3300	167.520000	164.2600	167.1000	+1.513%	379,729	-6.882%
2025-04-11	160.4300	165.330000	160.4300	164.6100	+2.548%	351,177	-5.474%
2025-04-10	160.2700	163.095000	158.6200	160.5200	-0.662%	460,299	-3.065%
2025-04-09	152.2900	162.290000	151.7500	161.5900	+5.704%	810,899	-3.707%
2025-04-08	156.2100	158.165000	151.8500	152.8700	-1.279%	689,292	+1.786%
2025-04-07	154.9100	160.520000	153.4100	154.8500	-1.963%	599,874	+0.484%
2025-04-04	159.3500	161.580000	157.4622	157.9500	-2.156%	578,931	-1.488%
2025-04-03	160.1600	162.780000	159.0900	161.4300	+0.099%	456,135	-3.611%
2025-04-02	160.9000	162.985000	157.5200	161.2700	-1.737%	549,602	-3.516%
2025-04-01	163.2800	165.185200	162.6900	164.1200	+0.024%	290,785	-5.191%
2025-03-31	161.7000	165.430000	161.0700	164.0800	+1.240%	336,500	-5.168%
2025-03-28	162.9700	163.465000	161.3900	162.0700	-0.790%	224,087	-3.992%
2025-03-27	162.7700	164.710000	161.8400	163.3600	+0.616%	357,655	-4.750%
2025-03-26	162.0000	163.710000	160.9300	162.3600	+0.663%	241,702	-4.164%
2025-03-25	160.8600	162.790000	160.1500	161.2900	+0.242%	267,211	-3.528%
2025-03-24	161.2800	163.755000	159.9500	160.9000	+0.224%	430,189	-3.294%
2025-03-21	160.7100	161.075000	158.8800	160.5400	-0.840%	1,243,989	-3.077%
2025-03-20	164.8800	164.880000	161.1100	161.9000	-1.891%	275,973	-3.891%
2025-03-19	166.8700	167.700000	163.3800	165.0200	-0.942%	201,073	-5.708%
2025-03-18	163.1800	166.900000	162.4400	166.5900	+1.797%	336,837	-6.597%
2025-03-17	162.6600	164.700000	162.6600	163.6500	+0.584%	270,708	-4.919%
2025-03-14	161.5000	164.520000	161.3500	162.7000	+0.662%	410,556	-4.364%
2025-03-13	159.8100	161.990000	158.9200	161.6300	+0.623%	319,398	-3.731%
2025-03-12	163.9520	163.952000	160.0000	160.6300	-1.569%	329,419	-3.131%
2025-03-11	166.1600	167.900000	162.4750	163.1900	-1.906%	413,339	-4.651%
2025-03-10	168.1400	169.900000	166.3600	166.3600	-1.887%	460,263	-6.468%
2025-03-07	167.8200	173.495000	167.8200	169.5600	+0.480%	369,835	-8.233%
2025-03-06	169.7000	170.030000	167.6750	168.7500	-0.624%	447,164	-7.793%
2025-03-05	168.9300	172.010000	167.3950	169.8100	+0.065%	472,217	-8.368%
2025-03-04	164.2900	171.480000	164.0350	169.7000	+2.998%	442,811	-8.309%
2025-03-03	165.6000	167.690000	164.4800	164.7600	-0.507%	355,101	-5.560%
2025-02-28	164.9800	165.750000	162.5300	165.6000	+0.461%	259,990	-6.039%
2025-02-27	162.8900	165.780000	162.7200	164.8400	+0.469%	431,015	-5.605%
2025-02-26	162.5900	166.440000	162.5900	164.0700	-0.079%	451,821	-5.162%
2025-02-25	164.4000	167.180000	164.0300	164.2000	-1.102%	546,318	-5.238%
2025-02-24	165.6400	167.260000	161.7900	166.0300	+0.814%	628,202	-6.282%
2025-02-21	163.0100	167.290000	161.2400	164.6900	+1.043%	797,670	-5.519%
2025-02-20	183.7000	183.700000	161.5700	162.9900	-14.288%	843,419	-4.534%
2025-02-19	188.0000	190.690000	187.6200	190.1600	+0.940%	379,356	-18.174%
2025-02-18	186.8200	190.389900	186.8200	188.3900	+0.416%	183,290	-17.405%
2025-02-14	192.4400	192.440000	187.2100	187.6100	-1.985%	189,270	-17.062%
2025-02-13	192.7900	195.000000	190.2300	191.4100	-0.240%	108,303	-18.709%
2025-02-12	192.1600	194.330000	191.2100	191.8700	-0.632%	121,988	-18.903%
2025-02-11	193.7400	194.260000	191.9900	193.0900	-0.572%	121,317	-19.416%
2025-02-10	195.0800	196.500000	193.6550	194.2000	+0.108%	169,648	-19.876%
2025-02-07	194.2200	195.610000	193.0000	193.9900	+0.305%	122,690	-19.790%
2025-02-06	194.3600	195.735000	193.2400	193.4000	-0.698%	96,592	-19.545%
2025-02-05	195.0900	197.280000	193.4700	194.7600	+0.610%	145,834	-20.107%
2025-02-04	193.9900	194.665000	192.7600	193.5800	-0.258%	162,318	-19.620%
2025-02-03	194.3800	195.700000	189.7900	194.0800	-0.650%	305,757	-19.827%
2025-01-31	197.9600	198.650000	194.8200	195.3500	-1.711%	192,458	-20.348%
2025-01-30	196.9300	199.630000	196.1300	198.7500	+1.782%	129,802	-21.711%

document.getElementById("rNzrqN").onerror = function(){this.style.display='none';}; .dark-mode .mPg4mR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mPg4mR{ color: #333333; background-color: white; border: 2px solid #333333; }FCNFTI Consulting, Inc.stock NYSE

FCN
FTI Consulting, Inc.
stock NYSE