$40.35 +0.40 (%) FTI Consulting Inc - NYSE

Jul. 31, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCN historical data

Date Open High Low Close Volume
7/30/201540.6640.9639.7039.95559,854
7/29/201540.2541.2840.2541.14238,619
7/28/201540.6940.6940.0740.38368,441
7/27/201540.6041.2640.4240.72182,228
7/24/201541.6241.6240.8240.88134,286
7/23/201542.0642.0741.4241.64128,857
7/22/201541.3542.1141.3542.00102,010
7/21/201542.2942.5041.6341.75124,385
7/20/201542.5542.5941.8942.44340,706
7/17/201543.4343.5042.4642.61152,078
7/16/201543.5143.7543.1043.55240,759
7/15/201543.3443.6643.0743.28163,584
7/14/201542.8343.3742.7743.28120,932
7/13/201542.5442.9742.5342.82198,139
7/10/201541.9142.2341.6342.19221,770
7/9/201542.0442.1941.1941.36289,365
7/8/201541.8642.1541.2941.51295,145
7/7/201542.0342.6541.7742.44320,679
7/6/201541.8142.4841.5441.93174,393
7/2/201542.5542.7841.5942.06185,309
7/1/201542.0542.5041.6042.39302,789
6/30/201541.4341.4340.8241.24215,074
6/29/201542.2042.5040.9641.04191,678
6/26/201542.5943.2142.1942.51350,535
6/25/201542.8742.8742.0742.40133,726
6/24/201543.5843.6242.5542.72271,081
6/23/201543.2443.8243.1343.64316,191
6/22/201542.9043.1242.3943.05244,827
6/19/201541.9942.7641.8442.62556,739
6/18/201541.5041.9741.3341.85193,359
6/17/201541.4841.6541.2041.31211,435
6/16/201540.6241.4740.3741.47343,579
6/15/201540.6640.6639.7340.60171,311
6/12/201541.3341.3340.9441.00194,821
6/11/201541.1041.4940.8541.38237,611
6/10/201540.5041.5040.4841.00411,123
6/9/201540.1740.6439.9540.37196,300
6/8/201540.3840.5440.1040.25104,903
6/5/201540.3640.6239.8540.52117,831
6/4/201540.2040.5040.1140.31159,376
6/3/201539.9740.5039.6240.46201,307
6/2/201539.2339.9139.2339.84109,305
6/1/201539.5839.8438.8739.53111,647
5/29/201539.6539.9038.8939.30105,662
5/28/201539.8039.9039.3039.74107,223
5/27/201539.1739.9939.0839.94103,649
5/26/201539.5939.7639.1039.22143,372
5/22/201539.7840.0239.2839.66128,147
5/21/201539.8740.2239.7439.8293,584
5/20/201540.1040.2339.8039.94110,198
5/19/201539.9740.2939.6240.14116,901
5/18/201539.6440.0739.2939.90155,106
5/15/201540.4440.7139.8239.89145,053
5/14/201540.2440.7740.0440.43173,124
5/13/201539.8140.4839.4640.24190,634
5/12/201539.5539.9538.8539.81182,624
5/11/201539.5940.3639.5939.83142,402
5/8/201539.5840.0639.5039.69193,411
5/7/201539.3039.5238.9539.26182,556
5/6/201540.3040.4439.2939.41210,189
5/5/201539.8840.3039.3040.10310,322
5/4/201539.8940.5739.8540.01256,266
5/1/201541.3841.4839.8339.92421,141
4/30/201539.9541.7939.5541.11977,084
4/29/201538.8638.8738.1138.30303,180
4/28/201538.6739.0138.4239.00206,437
4/27/201538.5939.1538.3738.72177,999
4/24/201538.4938.5938.1838.53127,559
4/23/201538.4338.7838.3138.5175,276
4/22/201538.6939.0138.2838.55130,978
4/21/201538.2238.8838.0938.68168,175
4/20/201537.7038.3537.5338.0395,336
4/17/201537.8738.1937.2537.41133,236
4/16/201538.4338.5338.1338.2369,147
4/15/201538.2638.6938.1338.46113,915
4/14/201538.1838.3437.8538.1270,104
4/13/201538.5638.8738.0938.15159,870
4/10/201538.2438.7637.9538.56148,460
4/9/201538.0338.2237.8538.04150,500
4/8/201538.0438.2037.6738.03141,168
4/7/201538.2838.5737.9537.96112,320
4/6/201537.6838.2637.6838.23193,151
4/2/201537.6038.1537.6037.85256,046
4/1/201537.3737.8636.7137.59241,618
3/31/201537.6337.9137.3337.46184,770
3/30/201537.0038.1136.7537.89449,041
3/27/201536.3436.9336.0136.79161,733
3/26/201536.2036.9935.8936.38228,066
3/25/201537.8037.8236.2236.25148,592
3/24/201537.6237.8537.3037.72257,356
3/23/201537.3237.8837.1337.60158,610
3/20/201537.4537.8837.1237.44390,280
3/19/201536.8437.4436.8037.21170,425
3/18/201537.0337.2736.4937.01197,392
3/17/201536.9237.2536.3837.13150,063
3/16/201536.7537.3236.4636.96191,647
3/13/201537.1337.2136.1836.53267,877
3/12/201536.6437.3136.5137.26152,317
3/11/201536.3336.5435.9736.38185,668
3/10/201536.5736.8236.0036.21223,322
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!