FTI Consulting Inc $37.02

down -0.20


29/7/2014 12:19 PM  |  NYSE : FCN  
Industries : Diversified Services / Management Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCN historical data

Date Open High Low Close Volume
7/28/201437.5837.5836.8537.22254,111
7/25/201437.2737.5436.9337.51228,505
7/24/201437.8338.1037.4437.58195,615
7/23/201437.5338.2037.4037.84293,124
7/22/201437.2037.8537.2037.50219,962
7/21/201437.2637.4136.9437.06251,367
7/18/201436.9638.0536.9637.45307,472
7/17/201436.9837.2836.8937.01509,596
7/16/201437.0037.6436.6837.14500,586
7/15/201437.0537.2236.4236.89400,901
7/14/201437.1737.6436.8537.06273,822
7/11/201436.5737.0636.3636.97446,346
7/10/201436.0936.8035.8936.75315,480
7/9/201437.0637.1436.6836.77239,788
7/8/201436.8937.1936.5536.95495,829
7/7/201437.2537.2536.4836.92248,470
7/3/201437.0637.7537.0637.42194,185
7/2/201437.6637.8936.9536.99274,297
7/1/201437.8838.7537.8037.83527,259
6/30/201436.7237.9336.4837.82364,632
6/27/201437.0137.3036.2636.70991,257
6/26/201437.9637.9637.0437.26352,839
6/25/201437.0538.1537.0138.01355,621
6/24/201437.4137.7937.1237.17264,956
6/23/201437.8538.6137.3237.58482,616
6/20/201437.2137.2636.5737.06462,738
6/19/201436.4837.2936.4837.12525,464
6/18/201437.1537.3636.2136.43582,608
6/17/201436.1637.6436.0937.00816,978
6/16/201434.5436.8034.5436.141,220,095
6/13/201433.4533.7233.0533.17213,781
6/12/201433.0233.5432.5433.52292,219
6/11/201433.6333.9533.0233.11269,629
6/10/201433.7834.0933.4633.74260,044
6/9/201433.0734.0032.8133.97300,679
6/6/201432.2133.2532.2133.13293,795
6/5/201431.5832.2631.3831.98303,013
6/4/201431.4431.6031.3131.54333,249
6/3/201431.9832.0631.3831.48435,974
6/2/201432.2432.4031.7332.05285,609
5/30/201431.8732.3131.6332.27364,629
5/29/201431.4731.8531.1131.84210,804
5/28/201431.2431.8331.1331.44237,287
5/27/201430.9131.3830.7331.28378,834
5/23/201430.0230.7129.9530.66365,254
5/22/201429.3830.0129.2629.92510,040
5/21/201429.5430.0028.5929.30620,670
5/20/201429.8829.8829.0529.43482,102
5/19/201429.8330.2229.6329.95216,707
5/16/201429.5129.9329.2529.93286,181
5/15/201429.5129.7628.8329.58422,055
5/14/201431.4231.5329.6829.69465,444
5/13/201431.3931.5430.8331.45518,287
5/12/201430.9831.9430.8831.39288,887
5/9/201430.3730.8429.9030.82240,285
5/8/201430.4331.2230.1330.52455,525
5/7/201430.2130.5629.2430.55535,742
5/6/201430.9330.9329.4630.25536,551
5/5/201431.1931.1930.0330.94757,459
5/2/201430.9331.4629.9331.36829,299
5/1/201434.1434.9030.7631.131,416,671
4/30/201433.3134.4732.8934.30423,833
4/29/201433.5234.0433.2733.36125,496
4/28/201433.5833.9132.5533.27199,173
4/25/201433.2933.6232.9133.46213,552
4/24/201433.8533.9033.2133.40164,087
4/23/201433.5334.0533.4133.59223,455
4/22/201433.0533.9432.9233.64222,040
4/21/201433.5233.5232.9633.03189,265
4/17/201432.0133.4731.5133.38185,180
4/16/201432.4132.4531.8632.26230,422
4/15/201432.1132.3031.3632.20245,462
4/14/201432.2732.2731.8132.01294,971
4/11/201432.6232.7731.8331.93328,770
4/10/201433.4333.4332.6732.86410,118
4/9/201433.5733.5732.9533.41217,440
4/8/201433.4834.0033.1533.38364,447
4/7/201433.0333.5732.7633.34525,772
4/4/201434.2034.5032.8633.09418,356
4/3/201434.1034.1633.6133.95287,945
4/2/201434.3134.4633.6734.15419,353
4/1/201433.3534.2933.2334.26444,939
3/31/201432.9533.3932.6533.34306,046
3/28/201432.6232.8132.4232.76258,937
3/27/201432.4832.6632.1532.54345,385
3/26/201433.9934.0132.4232.48425,190
3/25/201433.3033.7433.0033.70434,573
3/24/201433.1433.3932.5933.21544,965
3/21/201432.8933.6832.6533.07824,609
3/20/201432.2033.0431.5832.50464,398
3/19/201431.2432.4031.2132.38580,926
3/18/201430.4331.4430.2631.38421,192
3/17/201429.8030.3929.7430.36395,067
3/14/201429.2829.8729.2829.67396,146
3/13/201430.0730.1529.1029.35323,819
3/12/201430.1430.3529.6730.09345,369
3/11/201430.3730.7030.0330.23412,975
3/10/201430.2630.7129.6430.35396,192
3/7/201430.4330.6530.1930.28318,814
3/6/201429.6730.2229.6230.10258,960
Trading Center