FTI Consulting Inc (FCN) Historical Stock Data
175.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCN is up 0.36% a day on average. There have been 18 days where FTI Consulting Inc closed green and 12 days where FCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 176.26 | 175.85 | ↓$0.41 (-0.23%) | 175.08 | 177.57 | 102.33K |
| 2025-12-23 | 178.81 | 176.33 | ↓$2.48 (-1.39%) | 176.33 | 179.83 | 263.59K |
| 2025-12-22 | 176.06 | 178.65 | ↑$2.59 (1.47%) | 174.90 | 179.62 | 289.50K |
| 2025-12-19 | 175.00 | 176.54 | ↑$1.54 (0.88%) | 173.19 | 177.09 | 350.58K |
| 2025-12-18 | 176.21 | 174.68 | ↓$1.53 (-0.87%) | 173.48 | 176.64 | 462.14K |
| 2025-12-17 | 169.81 | 176.70 | ↑$6.89 (4.06%) | 169.76 | 176.76 | 339.01K |
| 2025-12-16 | 170.52 | 170.87 | ↑$0.35 (0.21%) | 167.94 | 171.66 | 283.97K |
| 2025-12-15 | 170.67 | 170.59 | ↓$0.08 (-0.05%) | 169.02 | 170.79 | 219.83K |
| 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 |
Create an account or log in to view more rows.
$FCN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$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!