FTI Consulting Inc (FCN) Historical Stock Data
223.10 ↑1.26 (0.57%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FCN is up 0.05% a day on average. There have been 15 days where FTI Consulting Inc closed green and 15 days where FCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 222.33 | 223.10 | ↑$0.77 (0.35%) | 220.73 | 224.53 | 145.60K |
| 2024-05-16 | 223.69 | 221.84 | ↓$1.85 (-0.83%) | 221.22 | 223.89 | 126.36K |
| 2024-05-15 | 221.71 | 224.16 | ↑$2.45 (1.11%) | 221.58 | 224.19 | 172.46K |
| 2024-05-14 | 223.49 | 220.85 | ↓$2.64 (-1.18%) | 219.62 | 223.84 | 162.23K |
| 2024-05-13 | 222.60 | 222.79 | ↑$0.19 (0.09%) | 221.73 | 223.71 | 211.43K |
| 2024-05-10 | 218.80 | 221.78 | ↑$2.98 (1.36%) | 218.08 | 222.32 | 189.75K |
| 2024-05-09 | 219.00 | 218.36 | ↓$0.64 (-0.29%) | 217.89 | 219.54 | 168.20K |
| 2024-05-08 | 221.00 | 219.24 | ↓$1.76 (-0.80%) | 218.75 | 221.00 | 89.87K |
| 2024-05-07 | 220.11 | 221.14 | ↑$1.03 (0.47%) | 220.11 | 223.39 | 196.36K |
| 2024-05-06 | 216.13 | 220.17 | ↑$4.04 (1.87%) | 216.13 | 221.38 | 151.86K |
| 2024-05-03 | 215.47 | 215.14 | ↓$0.33 (-0.15%) | 213.25 | 216.65 | 169.72K |
| 2024-05-02 | 212.54 | 215.25 | ↑$2.71 (1.28%) | 211.46 | 215.38 | 181.94K |
| 2024-05-01 | 213.50 | 212.54 | ↓$0.96 (-0.45%) | 211.63 | 214.37 | 255.65K |
| 2024-04-30 | 213.50 | 213.83 | ↑$0.33 (0.15%) | 213.50 | 217.71 | 347.71K |
| 2024-04-29 | 212.69 | 213.50 | ↑$0.81 (0.38%) | 211.26 | 214.20 | 241.60K |
| 2024-04-26 | 212.87 | 211.36 | ↓$1.51 (-0.71%) | 211.14 | 218.80 | 388.10K |
| 2024-04-25 | 220.00 | 215.31 | ↓$4.69 (-2.13%) | 211.24 | 228.41 | 535.41K |
| 2024-04-24 | 212.70 | 213.74 | ↑$1.04 (0.49%) | 211.91 | 214.25 | 214.89K |
| 2024-04-23 | 213.03 | 212.97 | ↓$0.06 (-0.03%) | 211.99 | 214.63 | 147.16K |
| 2024-04-22 | 212.68 | 211.73 | ↓$0.95 (-0.45%) | 210.97 | 214.26 | 189.54K |
| 2024-04-19 | 207.87 | 211.25 | ↑$3.38 (1.63%) | 207.87 | 212.68 | 328.34K |
| 2024-04-18 | 204.74 | 207.64 | ↑$2.90 (1.42%) | 204.07 | 208.18 | 120.36K |
| 2024-04-17 | 207.62 | 204.46 | ↓$3.16 (-1.52%) | 204.43 | 209.86 | 138.80K |
| 2024-04-16 | 206.13 | 207.62 | ↑$1.49 (0.72%) | 204.30 | 209.92 | 159.66K |
| 2024-04-15 | 207.34 | 205.09 | ↓$2.25 (-1.09%) | 203.67 | 207.34 | 102.40K |
| 2024-04-12 | 204.43 | 205.79 | ↑$1.36 (0.67%) | 204.43 | 206.38 | 126.84K |
| 2024-04-11 | 207.54 | 205.29 | ↓$2.25 (-1.08%) | 203.96 | 207.54 | 93.94K |
| 2024-04-10 | 205.88 | 207.28 | ↑$1.40 (0.68%) | 204.91 | 208.49 | 101.62K |
| 2024-04-09 | 208.24 | 207.84 | ↓$0.40 (-0.19%) | 206.67 | 208.87 | 76.10K |
| 2024-04-08 | 208.09 | 207.72 | ↓$0.37 (-0.18%) | 206.78 | 209.64 | 112.90K |
Create an account or log in to view more rows.
$FCN Like if the Hedgies are fucked
$FCN Rug pull soon?
$FCN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FCN I gave in! Bought more 100 shares
$FCN it can go lower
$FCN Good night bears!
$FCN Chill out and chill some more. It's all temporary.
$FCN here to raid
$FCN get over the hump
$FCN Markets about as efficient as a retirement home