FTI Consulting Inc (FCN) Historical Stock Data
170.72 ↑2.39 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCN is up 0.18% a day on average. There have been 17 days where FTI Consulting Inc closed green and 13 days where FCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 169.54 | 170.72 | ↑$1.18 (0.70%) | 167.48 | 171.17 | 265.50K |
| 2025-12-11 | 167.24 | 168.33 | ↑$1.09 (0.65%) | 166.56 | 169.72 | 312.43K |
| 2025-12-10 | 166.54 | 166.61 | ↑$0.07 (0.04%) | 163.78 | 168.75 | 164.81K |
| 2025-12-09 | 165.00 | 166.60 | ↑$1.60 (0.97%) | 165.00 | 167.57 | 274.96K |
| 2025-12-08 | 169.05 | 165.42 | ↓$3.63 (-2.15%) | 164.70 | 169.69 | 436.08K |
| 2025-12-05 | 165.94 | 170.79 | ↑$4.85 (2.92%) | 165.51 | 170.92 | 337.65K |
| 2025-12-04 | 165.32 | 166.66 | ↑$1.34 (0.81%) | 165.29 | 167.08 | 171.77K |
| 2025-12-03 | 164.57 | 165.03 | ↑$0.46 (0.28%) | 161.99 | 165.26 | 204.04K |
| 2025-12-02 | 164.15 | 164.43 | ↑$0.28 (0.17%) | 163.66 | 166.76 | 231.45K |
| 2025-12-01 | 163.25 | 164.20 | ↑$0.95 (0.58%) | 162.16 | 167.45 | 298.80K |
| 2025-11-28 | 163.22 | 163.15 | ↓$0.07 (-0.04%) | 162.86 | 164.32 | 129.99K |
| 2025-11-26 | 165.04 | 163.95 | ↓$1.09 (-0.66%) | 163.95 | 166.17 | 176.63K |
| 2025-11-25 | 163.11 | 165.50 | ↑$2.39 (1.47%) | 162.00 | 166.36 | 147K |
| 2025-11-24 | 162.71 | 162.27 | ↓$0.44 (-0.27%) | 161.70 | 164.15 | 253.69K |
| 2025-11-21 | 161.82 | 164.03 | ↑$2.21 (1.37%) | 161.82 | 165.66 | 283.79K |
| 2025-11-20 | 162.91 | 162.02 | ↓$0.89 (-0.55%) | 160.37 | 165.59 | 194.73K |
| 2025-11-19 | 162.00 | 163.35 | ↑$1.35 (0.83%) | 160.76 | 163.36 | 193.51K |
| 2025-11-18 | 161.48 | 161.39 | ↓$0.09 (-0.06%) | 159.38 | 161.91 | 150.16K |
| 2025-11-17 | 163.34 | 161.32 | ↓$2.02 (-1.24%) | 161.26 | 165.20 | 174.07K |
| 2025-11-14 | 165.38 | 164.99 | ↓$0.39 (-0.24%) | 163.58 | 165.84 | 174.46K |
| 2025-11-13 | 164.29 | 164.96 | ↑$0.67 (0.41%) | 164.29 | 167.67 | 249.49K |
| 2025-11-12 | 164.11 | 165.36 | ↑$1.25 (0.76%) | 163.79 | 166.91 | 212.96K |
| 2025-11-11 | 164.20 | 163.86 | ↓$0.34 (-0.21%) | 162.90 | 165.50 | 316.58K |
| 2025-11-10 | 162.59 | 162.90 | ↑$0.31 (0.19%) | 161.52 | 163.94 | 160.30K |
| 2025-11-07 | 163.70 | 163.41 | ↓$0.29 (-0.18%) | 163.16 | 166.18 | 265.74K |
| 2025-11-06 | 165.78 | 163.98 | ↓$1.80 (-1.09%) | 163.89 | 168.90 | 345.01K |
| 2025-11-05 | 167.38 | 166.81 | ↓$0.57 (-0.34%) | 166.42 | 169.02 | 331.40K |
| 2025-11-04 | 165.81 | 167.38 | ↑$1.57 (0.95%) | 164.69 | 167.90 | 289.19K |
| 2025-11-03 | 164.30 | 165.07 | ↑$0.77 (0.47%) | 162.00 | 165.40 | 410.44K |
| 2025-10-31 | 167.10 | 165.01 | ↓$2.09 (-1.25%) | 163.65 | 167.12 | 428.17K |
Create an account or log in to view more rows.
$FCN ready to explode
$FCN bought more
$FCN Buying again tomorrow.
$FCN Hold on to your Butts.
$FCN I would not be a bear now
$FCN keep inchin
$FCN good times
$FCN get over the hump
$FCN let’s go baby!
$FCN When they tell me diversifying is for idiots