FTI Consulting Inc (FCN) Historical Stock Data
221.95 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FCN is down -0.02% a day on average. There have been 14 days where FTI Consulting Inc closed green and 16 days where FCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 221.43 | 221.95 | ↑$0.52 (0.23%) | 220.38 | 222.77 | 86.58K |
| 2024-09-12 | 219.70 | 220.22 | ↑$0.52 (0.24%) | 218.93 | 220.78 | 93.60K |
| 2024-09-11 | 217.60 | 219.37 | ↑$1.77 (0.81%) | 214.69 | 221.07 | 154.85K |
| 2024-09-10 | 218.35 | 219.17 | ↑$0.82 (0.38%) | 216.95 | 221.14 | 156.43K |
| 2024-09-09 | 218.21 | 217.91 | ↓$0.30 (-0.14%) | 216.10 | 218.89 | 105.97K |
| 2024-09-06 | 222.43 | 217.74 | ↓$4.69 (-2.11%) | 217.35 | 222.43 | 226.69K |
| 2024-09-05 | 222.92 | 221.77 | ↓$1.15 (-0.52%) | 219.84 | 223.06 | 99.70K |
| 2024-09-04 | 222.24 | 223.36 | ↑$1.12 (0.50%) | 221.80 | 223.84 | 88.55K |
| 2024-09-03 | 228.00 | 222.52 | ↓$5.48 (-2.40%) | 221.68 | 228.90 | 200.99K |
| 2024-08-30 | 224.88 | 228.31 | ↑$3.43 (1.53%) | 224.38 | 228.36 | 113.53K |
| 2024-08-29 | 225.50 | 225.00 | ↓$0.50 (-0.22%) | 224.05 | 228.36 | 128.08K |
| 2024-08-28 | 222.45 | 224.11 | ↑$1.66 (0.75%) | 220.06 | 224.34 | 137.07K |
| 2024-08-27 | 223.29 | 222.45 | ↓$0.84 (-0.38%) | 220.96 | 223.48 | 97.31K |
| 2024-08-26 | 224.55 | 222.53 | ↓$2.02 (-0.90%) | 222.50 | 225.37 | 85.11K |
| 2024-08-23 | 224.98 | 223.70 | ↓$1.28 (-0.57%) | 222.61 | 226.05 | 56.55K |
| 2024-08-21 | 224.28 | 224.84 | ↑$0.56 (0.25%) | 222.55 | 225.99 | 97.40K |
| 2024-08-20 | 224.22 | 223.07 | ↓$1.15 (-0.51%) | 222.03 | 224.81 | 102.36K |
| 2024-08-19 | 224.63 | 223.52 | ↓$1.11 (-0.49%) | 221.63 | 225.60 | 118.16K |
| 2024-08-16 | 222.93 | 224.97 | ↑$2.04 (0.92%) | 221.80 | 225.55 | 100.28K |
| 2024-08-15 | 222.90 | 222.86 | ↓$0.04 (-0.02%) | 221.05 | 223.91 | 104.62K |
| 2024-08-14 | 218.17 | 220.64 | ↑$2.47 (1.13%) | 215.22 | 221.11 | 162.49K |
| 2024-08-13 | 219.39 | 219.11 | ↓$0.28 (-0.13%) | 218.01 | 220.39 | 116.03K |
| 2024-08-12 | 218.99 | 218.46 | ↓$0.53 (-0.24%) | 217.45 | 221.07 | 91.46K |
| 2024-08-09 | 220.07 | 219.85 | ↓$0.22 (-0.10%) | 218.22 | 221.33 | 138.76K |
| 2024-08-08 | 215.95 | 219.85 | ↑$3.90 (1.81%) | 214.83 | 220.68 | 117.59K |
| 2024-08-07 | 217.61 | 214.52 | ↓$3.09 (-1.42%) | 214.52 | 218.78 | 141.62K |
| 2024-08-06 | 215.79 | 216.52 | ↑$0.73 (0.34%) | 215.02 | 218.63 | 194.16K |
| 2024-08-05 | 218.93 | 215.18 | ↓$3.75 (-1.71%) | 213.04 | 219.30 | 168.75K |
| 2024-08-02 | 217.99 | 221.65 | ↑$3.66 (1.68%) | 217.11 | 222.24 | 185.40K |
| 2024-08-01 | 218.33 | 219.58 | ↑$1.25 (0.57%) | 213.94 | 220.29 | 193.25K |
Create an account or log in to view more rows.
$FCN come on I wana jump up and down
$FCN let’s ride
$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