$33.65 -0.37 (%) FTI Consulting Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCN historical data

Date Open High Low Close Volume
2/5/201633.8334.2233.4133.65340,671
2/4/201633.7234.1733.7234.02172,648
2/3/201633.7733.9633.3033.71217,587
2/2/201633.5933.7033.4233.59215,674
2/1/201633.6234.1133.3034.00211,233
1/29/201632.9433.8932.9433.89313,636
1/28/201632.0532.9232.0032.75255,390
1/27/201632.0232.4831.5931.77232,589
1/26/201631.5432.2431.4832.07422,497
1/25/201631.7332.0931.3331.40149,077
1/22/201632.2332.5131.7631.94198,684
1/21/201631.7032.3431.2531.75350,996
1/20/201630.7732.3030.4731.95222,793
1/19/201631.5131.9130.9931.19295,728
1/15/201630.5331.3430.2431.31276,554
1/14/201630.6131.7430.3631.25237,306
1/13/201633.0233.1829.9130.41613,886
1/12/201633.1233.3832.4032.96255,506
1/11/201632.8033.1732.6732.89122,333
1/8/201632.9133.3732.6332.71311,833
1/7/201632.3933.0132.3432.70339,362
1/6/201633.1533.4232.9432.96198,317
1/5/201633.8234.0833.4833.61178,082
1/4/201634.1834.3333.5233.80260,679
12/31/201535.1935.3134.6434.66148,535
12/30/201535.5235.7535.3535.40140,996
12/29/201535.0335.6335.0335.55105,461
12/28/201534.9935.1734.6434.82158,271
12/24/201535.1535.3134.9335.0936,980
12/23/201534.7635.2034.6635.12100,732
12/22/201534.5834.7534.1834.6099,201
12/21/201533.7934.4633.7934.46267,032
12/18/201534.5434.6433.5833.62743,889
12/17/201535.4035.4234.8234.85178,650
12/16/201535.4235.5734.7935.38243,222
12/15/201534.8635.4434.7735.24285,849
12/14/201534.5035.1034.4134.69433,799
12/11/201533.8035.0833.8034.45360,695
12/10/201534.8035.3434.2134.39504,230
12/9/201535.0435.3934.5134.84234,179
12/8/201535.2935.5734.9435.13195,631
12/7/201535.3736.0135.0735.57400,235
12/4/201536.2836.7435.4235.45669,023
12/3/201537.4737.6036.2136.27148,982
12/2/201537.4237.7837.1937.29266,169
12/1/201537.5437.8437.2037.42400,321
11/30/201538.4338.4337.2437.38257,311
11/27/201538.2338.5537.8538.3961,919
11/25/201537.7238.2637.6238.26174,856
11/24/201537.0537.8436.9037.65206,600
11/23/201537.1137.6637.1037.30128,160
11/20/201537.1537.4236.7237.11164,479
11/19/201536.6437.0836.3736.92218,677
11/18/201536.3536.7035.8036.64164,155
11/17/201536.5036.8136.2636.32195,503
11/16/201536.4936.7236.1436.45253,656
11/13/201536.6536.8936.1436.60379,492
11/12/201536.8137.1136.5036.83413,569
11/11/201536.5137.2536.4637.05223,966
11/10/201536.0836.4835.9436.45236,535
11/9/201536.8037.0935.9536.22292,711
11/6/201535.3936.5135.3036.35303,318
11/5/201535.0135.8434.5035.56468,575
11/4/201534.8634.8634.4634.67212,798
11/3/201534.6635.0134.3834.81338,482
11/2/201533.8235.0132.8934.84497,081
10/30/201533.7135.4633.3434.01808,576
10/29/201535.2738.3333.0133.812,719,301
10/28/201543.8244.3243.3243.90401,700
10/27/201544.0144.3743.1643.64182,147
10/26/201544.4444.7644.0844.15287,284
10/23/201544.5144.9544.0744.47121,240
10/22/201543.8244.8243.6844.21235,517
10/21/201544.4944.5443.4443.48128,028
10/20/201543.7944.5343.6744.37243,994
10/19/201543.7844.0643.6243.79156,675
10/16/201544.4244.5043.6743.92222,290
10/15/201544.4744.7543.8344.29213,202
10/14/201544.9445.3044.2544.34101,277
10/13/201545.4745.8544.9945.05118,919
10/12/201545.0745.8744.9545.66110,197
10/9/201545.3545.4845.0045.12148,074
10/8/201545.2245.4744.7945.33242,072
10/7/201544.8445.9844.8445.23408,161
10/6/201544.0444.7543.8944.71509,133
10/5/201543.2144.3142.9844.04448,574
10/2/201541.8043.0041.4542.97236,464
10/1/201541.6242.2141.2542.20223,224
9/30/201541.6741.8340.8541.51261,414
9/29/201541.5841.6241.0541.26187,355
9/28/201542.1142.1541.4741.52265,748
9/25/201542.8042.8041.9442.14171,042
9/24/201542.2742.6441.9242.49145,335
9/23/201542.3442.7842.0842.51113,857
9/22/201542.0342.3941.8042.25160,789
9/21/201542.4243.0442.1642.49142,424
9/18/201542.2842.5741.9842.14333,891
9/17/201543.0243.5242.6142.63284,539
9/16/201542.4143.1942.2843.07209,385
9/15/201541.8642.6841.6442.38174,430
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center