Skip to main content

Fti Consulting (NY: FCN )

228.31 +3.31 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 224.88 228.36 224.38 228.31 113,532 +3.31(+1.47%)
Aug 29, 2024 225.50 228.36 224.05 225.00 128,076 +0.89(+0.40%)
Aug 28, 2024 222.45 224.34 220.06 224.11 137,316 +1.66(+0.75%)
Aug 27, 2024 223.29 223.48 220.96 222.45 97,311 -0.08(-0.04%)
Aug 26, 2024 224.55 225.37 222.50 222.53 85,114 -1.17(-0.52%)
Aug 23, 2024 224.98 226.05 222.61 223.70 56,553 +0.17(+0.08%)
Aug 22, 2024 225.05 225.62 221.94 223.53 109,488 -1.31(-0.58%)
Aug 21, 2024 224.28 225.99 222.55 224.84 97,398 +1.77(+0.79%)
Aug 20, 2024 224.22 224.81 222.03 223.07 102,361 -0.45(-0.20%)
Aug 19, 2024 224.63 225.60 221.63 223.52 118,162 -1.45(-0.64%)
Aug 16, 2024 222.93 225.55 221.79 224.97 100,284 +2.11(+0.95%)
Aug 15, 2024 222.90 223.91 221.05 222.86 104,616 +2.22(+1.01%)
Aug 14, 2024 218.17 221.11 215.22 220.64 162,490 +1.53(+0.70%)
Aug 13, 2024 219.39 220.39 218.00 219.11 116,031 +0.65(+0.30%)
Aug 12, 2024 218.99 221.07 217.45 218.46 91,462 -1.39(-0.63%)
Aug 09, 2024 220.07 221.33 218.22 219.85 138,757 +0.00(+0.00%)
Aug 08, 2024 215.95 220.68 214.82 219.85 117,587 +5.33(+2.48%)
Aug 07, 2024 217.61 218.78 214.52 214.52 141,615 -2.00(-0.92%)
Aug 06, 2024 215.79 218.63 215.02 216.52 194,160 +1.34(+0.62%)
Aug 05, 2024 218.93 219.30 213.04 215.18 168,745 -6.47(-2.92%)
Aug 02, 2024 217.99 222.24 217.11 221.65 185,395 +2.07(+0.94%)
Aug 01, 2024 218.33 220.29 213.94 219.58 193,253 +1.61(+0.74%)
Jul 31, 2024 223.63 223.63 216.82 217.97 185,161 -5.51(-2.47%)
Jul 30, 2024 227.18 228.28 223.46 223.48 128,432 -2.86(-1.26%)
Jul 29, 2024 225.65 230.63 223.51 226.34 176,042 +0.92(+0.41%)
Jul 26, 2024 225.18 228.14 223.95 225.42 214,474 -0.22(-0.10%)
Jul 25, 2024 232.61 243.60 224.25 225.64 407,817 -4.85(-2.10%)
Jul 24, 2024 226.61 231.12 226.61 230.49 205,628 +3.30(+1.45%)
Jul 23, 2024 230.52 230.58 227.16 227.19 105,470 -3.40(-1.47%)
Jul 22, 2024 226.37 230.87 225.04 230.59 166,060 +4.01(+1.77%)
Jul 19, 2024 229.07 229.07 224.55 226.58 103,683 -1.58(-0.69%)
Jul 18, 2024 226.65 228.50 226.37 228.16 117,101 +1.84(+0.81%)
Jul 17, 2024 227.68 230.47 226.27 226.32 148,533 -1.31(-0.58%)
Jul 16, 2024 223.24 227.97 222.69 227.63 113,313 +5.69(+2.56%)
Jul 15, 2024 221.47 224.00 221.38 221.94 127,591 +1.73(+0.79%)
Jul 12, 2024 219.50 223.27 218.56 220.21 116,230 +2.29(+1.05%)
Jul 11, 2024 216.86 219.36 216.86 217.92 114,592 +2.38(+1.10%)
Jul 10, 2024 213.73 216.23 212.93 215.54 153,758 +1.81(+0.85%)
Jul 09, 2024 214.98 215.53 213.62 213.73 104,660 +0.02(+0.01%)
Jul 08, 2024 214.10 218.24 213.25 213.71 138,826 +0.10(+0.05%)
Jul 05, 2024 217.63 217.63 212.29 213.61 106,919 -4.16(-1.91%)
Jul 03, 2024 216.31 218.31 214.66 217.77 101,149 +2.58(+1.20%)
Jul 02, 2024 214.41 218.96 214.41 215.19 110,476 +1.29(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.