NYSE : FCN
FTI Consulting, Inc. — Price history
Industrials · Consulting Services · United States
Last price 182.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FTI Consulting, Inc. (FCN) closed at 182.84 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 184.86 | 185.45 | 182.1 | 182.84 | 626,239 | +0.88% |
| 2026-10-29 | 170.565 | 182.09 | 169.23 | 181.24 | 1,263,920 | +14.28% |
| 2026-10-28 | 156.96 | 160.305 | 156.08 | 158.59 | 498,487 | -0.13% |
| 2026-10-27 | 160.02 | 161.01 | 156.08 | 158.8 | 386,952 | -1.61% |
| 2026-10-26 | 156.69 | 164.375 | 156.69 | 161.4 | 422,788 | +2.65% |
| 2026-10-23 | 156.39 | 158.28 | 154.575 | 157.24 | 414,180 | -0.22% |
| 2026-10-22 | 150.95 | 159.4 | 150.95 | 157.59 | 342,321 | +5.50% |
| 2026-10-21 | 150.01 | 151.93 | 147.88 | 149.37 | 273,144 | -0.87% |
| 2026-10-20 | 150 | 152 | 148.86 | 150.68 | 267,880 | +1.74% |
| 2026-10-19 | 146.23 | 149.16 | 146.015 | 148.1 | 235,935 | -0.29% |
| 2026-10-16 | 147.83 | 148.73 | 145.375 | 148.53 | 279,873 | +1.57% |
| 2026-10-15 | 142.56 | 148.28 | 142.56 | 146.24 | 718,959 | +4.39% |
| 2026-10-14 | 138.86 | 140.44 | 137.32 | 140.09 | 322,138 | +1.60% |
| 2026-10-13 | 138.95 | 140.07 | 137.75 | 137.89 | 169,951 | -0.14% |
| 2026-10-12 | 136.99 | 138.48 | 136.575 | 138.09 | 206,730 | +1.42% |
| 2026-10-09 | 140.2 | 140.2 | 135.69 | 136.16 | 274,537 | -3.09% |
| 2026-10-08 | 138.41 | 142.4 | 138.33 | 140.5 | 603,998 | +2.01% |
| 2026-10-07 | 137.34 | 138.375 | 134.95 | 137.73 | 307,329 | +0.09% |
| 2026-10-06 | 138.64 | 139.73 | 137.215 | 137.61 | 384,996 | -0.30% |
| 2026-10-05 | 137.65 | 138.77 | 134.88 | 138.02 | 366,178 | +1.19% |
| 2026-10-02 | 141.25 | 141.41 | 135.72 | 136.4 | 470,718 | -3.75% |
| 2026-10-01 | 135.82 | 144.6 | 135.32 | 141.72 | 731,703 | +5.36% |
| 2026-09-30 | 132.05 | 135.47 | 131.04 | 134.51 | 875,740 | +1.83% |
| 2026-09-29 | 131.76 | 134.59 | 130.45 | 132.09 | 709,058 | -0.14% |
| 2026-09-28 | 134.14 | 135.67 | 131.68 | 132.28 | 580,381 | -1.50% |
| 2026-09-25 | 129.6 | 135.723 | 129.12 | 134.29 | 378,755 | +2.94% |
| 2026-09-24 | 132.01 | 135.82 | 129.49 | 130.45 | 335,367 | -2.28% |
| 2026-09-23 | 133.84 | 136 | 132.59 | 133.49 | 520,888 | -0.90% |
| 2026-09-22 | 141.99 | 142.2 | 134.26 | 134.7 | 490,203 | -4.29% |
| 2026-09-21 | 141.67 | 142.06 | 139.98 | 140.74 | 364,106 | -0.31% |
| 2026-09-18 | 140.78 | 141.27 | 138.355 | 141.18 | 1,452,534 | +0.13% |
| 2026-09-17 | 145.03 | 145.03 | 140.72 | 141 | 427,340 | -2.85% |
| 2026-09-16 | 145.35 | 147.11 | 145.005 | 145.13 | 398,235 | -1.22% |
| 2026-09-15 | 149.16 | 150.36 | 146.79 | 146.92 | 321,080 | -2.61% |
| 2026-09-14 | 151.49 | 152.935 | 149 | 150.86 | 294,539 | +1.88% |
| 2026-09-11 | 150.96 | 150.96 | 147.18 | 148.07 | 238,472 | -1.49% |
| 2026-09-10 | 151.66 | 152 | 149.2 | 150.31 | 256,902 | -0.40% |
| 2026-09-09 | 150.11 | 150.98 | 148.08 | 150.91 | 404,991 | -0.07% |
| 2026-09-08 | 150.01 | 151.74 | 148.29 | 151.01 | 383,855 | -0.45% |
| 2026-09-04 | 150.93 | 152.41 | 148.985 | 151.7 | 280,039 | -1.08% |
| 2026-09-03 | 150.48 | 154.17 | 149.99 | 153.36 | 469,744 | +2.25% |
| 2026-09-02 | 152.51 | 152.51 | 148.98 | 149.99 | 327,471 | -0.91% |
| 2026-09-01 | 150.75 | 153.69 | 150.46 | 151.36 | 226,110 | +0.52% |
| 2026-08-31 | 152.94 | 153.003 | 150.57 | 150.57 | 258,006 | -2.06% |
| 2026-08-28 | 153.07 | 154.465 | 151.427 | 153.74 | 314,277 | +1.15% |
| 2026-08-27 | 151.57 | 153.475 | 150.585 | 151.99 | 260,429 | +0.05% |
| 2026-08-26 | 153.25 | 153.25 | 150.02 | 151.92 | 338,317 | +0.16% |
| 2026-08-25 | 153.87 | 154.85 | 151.44 | 151.68 | 325,277 | -2.47% |
| 2026-08-24 | 155.58 | 157.23 | 155.108 | 155.52 | 267,010 | -0.14% |
| 2026-08-21 | 152.19 | 155.8 | 151.379 | 155.74 | 471,684 | +1.47% |
| 2026-08-20 | 154.51 | 156.65 | 152.8 | 153.49 | 319,581 | -0.18% |
| 2026-08-19 | 151.37 | 156.23 | 150.245 | 153.77 | 413,681 | +1.53% |
| 2026-08-18 | 153.93 | 154.23 | 150.71 | 151.45 | 341,905 | +1.09% |
| 2026-08-17 | 149.82 | 152.53 | 149.209 | 149.82 | 446,499 | -1.34% |
| 2026-08-14 | 153.5 | 153.88 | 150.38 | 151.85 | 362,425 | -1.02% |
| 2026-08-13 | 152.94 | 154.64 | 149.9 | 153.41 | 435,173 | +0.48% |
| 2026-08-12 | 149.65 | 152.8 | 149.28 | 152.68 | 496,757 | -0.10% |
| 2026-08-11 | 150.22 | 154.13 | 149.32 | 152.83 | 609,536 | +1.30% |
| 2026-08-10 | 149.93 | 151.785 | 149.385 | 150.87 | 357,083 | -0.37% |
| 2026-08-07 | 149.99 | 154.24 | 149.52 | 151.43 | 443,926 | +0.37% |
| 2026-08-06 | 151.45 | 155.71 | 149.215 | 150.87 | 615,509 | -1.50% |
| 2026-08-05 | 158.47 | 158.47 | 153.08 | 153.17 | 375,401 | -2.61% |
| 2026-08-04 | 156.18 | 158.789 | 155.285 | 157.28 | 547,439 | -0.71% |
| 2026-08-03 | 161.16 | 164 | 157.005 | 158.4 | 468,096 | -0.61% |
| 2026-07-31 | 160.19 | 163.83 | 155.53 | 159.38 | 521,619 | -2.85% |
| 2026-07-30 | 165.215 | 167.218 | 158 | 164.05 | 684,078 | -3.74% |
| 2026-07-29 | 168.02 | 175 | 166.17 | 170.42 | 662,021 | +1.98% |
| 2026-07-28 | 164.45 | 168 | 163.61 | 167.11 | 333,639 | +3.23% |
| 2026-07-27 | 160.87 | 163.62 | 159.892 | 161.88 | 298,184 | +1.31% |
| 2026-07-24 | 158.71 | 161.05 | 158.42 | 159.79 | 269,666 | +1.49% |
| 2026-07-23 | 155.915 | 157.46 | 153.675 | 157.45 | 384,392 | +0.60% |
| 2026-07-22 | 158.14 | 159.44 | 155.05 | 156.51 | 304,169 | +0.71% |
| 2026-07-21 | 157.57 | 159.893 | 155.085 | 155.4 | 406,575 | -3.23% |
| 2026-07-20 | 160.79 | 161.895 | 158.83 | 160.58 | 344,106 | -1.21% |
| 2026-07-17 | 165.61 | 167.26 | 161.945 | 162.55 | 220,084 | -1.23% |
| 2026-07-16 | 162.76 | 165.305 | 161.68 | 164.57 | 282,555 | +2.28% |
| 2026-07-15 | 160.39 | 162.415 | 159.76 | 160.9 | 274,342 | +0.98% |
| 2026-07-14 | 157.22 | 160.61 | 155.39 | 159.34 | 308,300 | -1.41% |
| 2026-07-13 | 155.71 | 162.01 | 155.71 | 161.62 | 336,962 | +3.03% |
| 2026-07-10 | 157.67 | 157.88 | 153.45 | 156.86 | 369,695 | +1.34% |
| 2026-07-09 | 153.15 | 155.77 | 151.71 | 154.78 | 325,150 | -1.02% |
| 2026-07-08 | 158.715 | 158.76 | 155.9 | 156.37 | 262,678 | -1.34% |
| 2026-07-07 | 159.27 | 161.08 | 155.11 | 158.49 | 465,252 | +1.80% |
| 2026-07-06 | 152.63 | 155.835 | 150.41 | 155.69 | 335,657 | +1.37% |
| 2026-07-02 | 150.44 | 154.41 | 149.85 | 153.59 | 351,206 | +2.81% |
| 2026-07-01 | 152.33 | 153.625 | 149.35 | 149.39 | 393,349 | +0.26% |
| 2026-06-30 | 148.39 | 150.35 | 147.13 | 149.01 | 392,161 | -0.19% |
| 2026-06-29 | 154.64 | 154.64 | 148.94 | 149.29 | 454,713 | -1.20% |
| 2026-06-26 | 141.65 | 151.11 | 140.8 | 151.1 | 968,459 | +7.62% |
| 2026-06-25 | 143.11 | 144.61 | 139.75 | 140.4 | 647,558 | -2.74% |
| 2026-06-24 | 142.12 | 146.78 | 142.12 | 144.35 | 716,003 | +0.49% |
| 2026-06-23 | 144.14 | 145.175 | 142.325 | 143.65 | 767,485 | +1.88% |
| 2026-06-22 | 144.34 | 146.565 | 137.65 | 141 | 786,808 | -3.15% |
| 2026-06-18 | 149.61 | 151.035 | 141.64 | 145.58 | 1,530,043 | -3.33% |
| 2026-06-17 | 152.81 | 154.22 | 149.81 | 150.6 | 811,112 | -2.54% |
| 2026-06-16 | 158.23 | 158.7 | 153.97 | 154.53 | 504,669 | -1.32% |
| 2026-06-15 | 156.31 | 157.981 | 153.65 | 156.6 | 470,617 | -1.24% |
| 2026-06-12 | 154.86 | 160.26 | 154.17 | 158.57 | 247,062 | +1.84% |
| 2026-06-11 | 161.35 | 161.41 | 155.6 | 155.71 | 288,429 | -2.47% |
| 2026-06-10 | 158.28 | 163.07 | 156.065 | 159.65 | 419,518 | -0.17% |
| 2026-06-09 | 158.08 | 160.98 | 156.538 | 159.92 | 361,141 | +0.78% |
| 2026-06-08 | 158.18 | 159.825 | 155.885 | 158.69 | 290,128 | -0.63% |
| 2026-06-05 | 159.99 | 160.37 | 156.77 | 159.7 | 505,308 | +2.31% |
| 2026-06-04 | 158 | 158.5 | 152.93 | 156.1 | 417,644 | +0.93% |
| 2026-06-03 | 152.45 | 155.15 | 149.144 | 154.66 | 581,194 | +0.75% |
| 2026-06-02 | 153.03 | 154.765 | 152.34 | 153.51 | 384,620 | -0.96% |
| 2026-06-01 | 154.12 | 158.94 | 153.77 | 155 | 433,836 | +1.19% |
| 2026-05-29 | 153.92 | 156 | 152.75 | 153.18 | 498,632 | -1.11% |
| 2026-05-28 | 153.93 | 156.24 | 153.135 | 154.9 | 418,227 | +0.31% |
| 2026-05-27 | 152.33 | 155.485 | 147.45 | 154.42 | 456,450 | +1.09% |
| 2026-05-26 | 152.5 | 154.22 | 148.71 | 152.76 | 278,688 | -0.86% |
| 2026-05-22 | 152.55 | 156.1 | 151.17 | 154.09 | 351,039 | +0.55% |
| 2026-05-21 | 153.42 | 154.66 | 150.46 | 153.24 | 422,936 | -0.79% |
| 2026-05-20 | 152.8 | 156.29 | 150.71 | 154.46 | 607,950 | -0.12% |
| 2026-05-19 | 152.39 | 158 | 152.39 | 154.64 | 738,370 | +0.60% |
| 2026-05-18 | 143.72 | 154.48 | 143.72 | 153.72 | 739,935 | +6.93% |
| 2026-05-15 | 149.39 | 149.39 | 142.55 | 143.76 | 808,800 | -2.24% |
| 2026-05-14 | 150.09 | 151.8 | 145.085 | 147.06 | 1,058,702 | +1.54% |
| 2026-05-13 | 150.42 | 150.42 | 140.835 | 144.83 | 1,396,112 | -4.24% |
| 2026-05-12 | 160.61 | 160.84 | 150.64 | 151.25 | 786,798 | -4.93% |