$37.58 -0.12 (%) FTI Consulting Inc - NYSE

Mar. 3, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCN historical data

Date Open High Low Close Volume
3/2/201536.8037.9136.6737.70314,950
2/27/201537.1737.3036.6236.87343,255
2/26/201536.9437.4636.1337.13505,430
2/25/201538.3038.7136.7936.94242,742
2/24/201537.5538.5037.5538.09269,544
2/23/201536.5837.5536.1537.49264,389
2/20/201536.9037.0636.2636.56527,926
2/19/201537.2537.4735.4336.88700,715
2/18/201537.5138.0337.0537.24477,027
2/17/201538.1238.1237.2237.64279,073
2/13/201537.4338.1437.1238.02204,929
2/12/201537.7337.7837.2637.44225,056
2/11/201536.9537.6536.9537.47212,212
2/10/201537.4437.4636.7837.07165,907
2/9/201537.5737.8037.1237.15230,261
2/6/201537.7738.0737.1637.69210,458
2/5/201536.5437.8136.5337.68242,041
2/4/201536.5537.1636.1736.53455,253
2/3/201536.4537.3436.2236.80623,790
2/2/201538.0838.2336.2136.571,446,424
1/30/201540.5941.0840.3040.67339,644
1/29/201539.9041.0739.1540.97357,188
1/28/201540.5640.5639.7039.89372,782
1/27/201539.9740.5639.3840.24184,851
1/26/201540.1740.4939.7840.41135,038
1/23/201540.3540.7140.0940.29127,331
1/22/201539.8440.5139.4740.46158,654
1/21/201539.7440.0839.2839.55207,234
1/20/201539.9740.2739.3639.93415,614
1/16/201538.0539.8837.8239.77436,811
1/15/201538.6138.6137.8238.29251,076
1/14/201537.9938.4937.8038.44164,639
1/13/201538.5039.5937.6438.48293,313
1/12/201538.3038.6337.9738.09177,451
1/9/201538.5438.9138.2838.38191,609
1/8/201538.0638.7537.8838.54429,539
1/7/201537.3937.7436.9137.67274,423
1/6/201537.4537.5936.3737.04234,190
1/5/201538.0538.7237.4637.65191,918
1/2/201538.7038.7537.5738.29229,986
12/31/201439.4639.7738.6338.63154,410
12/30/201439.2739.5438.9539.42123,106
12/29/201439.4139.7339.1539.4493,347
12/26/201439.5039.6439.3739.4569,138
12/24/201439.4839.5239.0739.2371,207
12/23/201439.4539.5339.1539.39138,920
12/22/201439.3639.4039.0039.17129,824
12/19/201439.3239.5039.0539.40498,628
12/18/201438.8639.4838.7039.16201,155
12/17/201435.6238.5935.5038.52469,085
12/16/201435.3336.1235.1135.60260,934
12/15/201435.2535.5934.9735.41328,959
12/12/201435.8035.8034.2834.98545,999
12/11/201436.5736.9736.0336.13214,543
12/10/201437.2137.5736.3336.34192,471
12/9/201436.9237.4536.6337.30199,570
12/8/201438.0738.4037.2537.40217,607
12/5/201438.2938.6438.1538.24241,885
12/4/201438.9339.0738.0538.36171,560
12/3/201438.5139.4038.4039.06113,922
12/2/201438.5339.0038.3138.61188,375
12/1/201438.7438.9338.2338.50234,564
11/28/201439.3739.7938.6938.77104,640
11/26/201439.4139.7139.1139.25126,948
11/25/201439.8440.1839.2639.35178,851
11/24/201439.7139.8739.3739.73296,549
11/21/201439.9440.1439.2739.51165,823
11/20/201439.5839.8639.2439.44260,166
11/19/201440.6240.6539.3339.64210,466
11/18/201440.4340.8940.3140.73245,276
11/17/201440.8540.8540.1340.27209,382
11/14/201441.1241.4140.8540.86194,933
11/13/201441.1441.6240.8741.09191,595
11/12/201440.6941.2240.6941.01269,582
11/11/201441.1541.3640.3240.82326,465
11/10/201440.7041.0840.5141.05217,452
11/7/201440.9741.0840.4940.73289,332
11/6/201441.1041.4340.9741.07261,291
11/5/201441.3841.4840.8440.99276,870
11/4/201440.5541.3340.5540.98595,440
11/3/201440.5341.8040.1840.99521,188
10/31/201440.9241.2540.2540.38804,302
10/30/201440.5242.7039.0640.201,542,829
10/29/201438.2838.6437.9138.00422,248
10/28/201437.4938.3537.1538.33333,950
10/27/201437.0437.6336.4437.22208,324
10/24/201437.1737.3636.7537.17208,286
10/23/201436.8537.5636.5937.06194,889
10/22/201436.8437.5336.5536.58214,195
10/21/201436.2736.8136.2036.75184,724
10/20/201435.8036.1835.5636.12258,611
10/17/201436.5836.6035.9336.03192,829
10/16/201435.2136.2535.1236.07344,004
10/15/201434.4236.1934.1035.89434,808
10/14/201434.3435.4934.1434.99296,369
10/13/201433.4634.3533.4034.02283,296
10/10/201433.1634.0833.0433.50400,642
10/9/201434.8634.8633.2433.30437,062
10/8/201434.4635.0133.8034.94534,701
10/7/201435.5535.5534.3934.50328,103
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center