FTI CONSULTING $35.28

down -0.96


19/6/2013 04:19 PM  |  NYSE : FCN  |  Industries : Professional, Scientific, and Technical Services / Management, Scientific, and Technical Consulting Services
Type:

FCN historical data

Date Open High Low Close Volume
6/18/2013 36.15 36.55 35.86 36.24 2324
6/17/2013 36.59 36.73 35.92 36.06 2705
6/14/2013 37.11 37.20 36.22 36.35 1167
6/13/2013 36.20 37.17 35.33 37.03 2214
6/12/2013 37.17 37.17 36.02 36.21 1370
6/11/2013 36.79 37.18 36.61 36.83 965
6/10/2013 37.29 37.49 36.81 37.24 1770
6/7/2013 37.65 37.65 37.17 37.46 1598
6/6/2013 37.03 37.46 37.03 37.38 1230
6/5/2013 37.28 37.46 36.89 37.09 1513
6/4/2013 37.54 38.01 36.85 37.36 1544
6/3/2013 38.10 38.54 37.07 37.53 3903
5/31/2013 37.74 38.43 37.68 37.99 2389
5/30/2013 37.43 37.93 37.24 37.92 3333
5/29/2013 37.02 37.34 36.90 37.25 1422
5/28/2013 37.24 37.60 37.01 37.18 2373
5/24/2013 36.12 36.77 35.80 36.74 1003
5/23/2013 36.07 36.40 35.81 36.25 3103
5/22/2013 38.10 38.14 36.19 36.44 3594
5/21/2013 38.13 38.47 37.91 38.00 1625
5/20/2013 38.02 39.04 37.96 38.17 4360
5/17/2013 37.45 38.10 37.28 38.06 2898
5/16/2013 36.44 37.36 36.18 37.13 3576
5/15/2013 35.90 36.75 35.59 36.48 2073
5/14/2013 35.15 35.91 34.91 35.91 1928
5/13/2013 35.21 35.26 34.79 35.19 1896
5/10/2013 35.10 35.36 34.83 35.24 2763
5/9/2013 35.15 35.54 34.55 34.98 2367
5/8/2013 34.14 35.25 34.10 35.05 3858
5/7/2013 33.32 34.23 33.32 34.16 3243
5/6/2013 33.28 33.52 33.16 33.35 1471
5/3/2013 32.37 33.50 32.27 33.18 2031
5/2/2013 31.87 32.21 31.56 32.07 1185
5/1/2013 33.06 33.12 31.61 31.64 3152
4/30/2013 32.64 33.16 32.64 33.12 2175
4/29/2013 32.44 32.71 32.19 32.59 1316
4/26/2013 32.42 32.78 32.28 32.35 1724
4/25/2013 32.30 32.60 32.11 32.41 1870
4/24/2013 31.98 32.34 31.75 32.17 1418
4/23/2013 31.95 32.28 31.75 32.09 1542
4/22/2013 31.47 32.02 30.93 31.68 1795
4/19/2013 31.19 31.52 30.69 31.40 2147
4/18/2013 31.42 31.60 30.91 31.20 1953
4/17/2013 31.83 31.92 30.93 31.39 2818
4/16/2013 31.73 32.22 31.32 32.08 2848
4/15/2013 32.54 32.78 31.00 31.50 6202
4/12/2013 33.44 33.50 32.82 32.93 2128
4/11/2013 33.52 33.74 33.36 33.60 1508
4/10/2013 33.13 33.76 32.88 33.49 2937
4/9/2013 35.11 35.11 32.62 33.06 8730
4/8/2013 35.12 35.55 34.99 35.54 2051
4/5/2013 35.30 35.41 34.84 35.00 2910
4/4/2013 36.10 36.29 35.49 35.64 2066
4/3/2013 36.79 36.93 35.92 35.97 2040
4/2/2013 36.97 37.55 36.62 36.71 1659
4/1/2013 37.62 37.75 36.86 37.06 2606
3/28/2013 37.92 37.96 37.49 37.66 2704
3/27/2013 37.75 37.87 37.57 37.81 2660
3/26/2013 37.00 37.87 36.98 37.85 3221
3/25/2013 36.96 37.15 36.76 36.96 1419
3/22/2013 36.81 36.91 36.70 36.84 1977
3/21/2013 36.40 36.77 36.15 36.69 3769
3/20/2013 35.98 36.74 35.96 36.64 2816
3/19/2013 36.06 36.26 35.56 35.96 3831
3/18/2013 35.50 36.50 35.42 36.32 3383
3/15/2013 35.34 35.91 35.15 35.87 4731
3/14/2013 34.49 35.42 34.37 35.35 3208
3/13/2013 34.42 34.74 34.42 34.51 2006
3/12/2013 34.47 34.69 34.36 34.47 2254
3/11/2013 34.43 34.66 34.21 34.51 2592
3/8/2013 34.34 34.63 33.92 34.62 2900
3/7/2013 33.69 34.13 33.56 34.12 2926
3/6/2013 33.91 34.15 33.67 33.69 2640
3/5/2013 33.46 33.96 33.39 33.84 3240
3/4/2013 33.81 34.00 33.03 33.27 3786
3/1/2013 34.44 34.83 33.33 33.73 6216
2/28/2013 35.79 36.12 34.74 34.74 5886
2/27/2013 34.90 35.69 34.90 35.49 2242
2/26/2013 35.35 35.35 34.95 34.98 1904
2/25/2013 35.36 36.12 35.14 35.18 3988
2/22/2013 34.89 34.96 34.53 34.93 2435
2/21/2013 34.75 34.93 34.48 34.66 2414
2/20/2013 35.41 35.53 34.80 34.83 2072
2/19/2013 34.86 35.47 34.80 35.45 2076
2/15/2013 34.85 34.88 34.61 34.81 2250
2/14/2013 34.14 34.76 34.14 34.72 1816
2/13/2013 33.63 34.32 33.62 34.24 3352
2/12/2013 32.79 33.62 32.79 33.57 3172
2/11/2013 32.17 32.84 32.14 32.79 1766
2/8/2013 32.18 32.33 32.14 32.20 4419
2/7/2013 31.97 32.21 31.87 32.14 4330
2/6/2013 31.83 31.98 31.52 31.98 2017
2/5/2013 32.06 32.16 31.70 31.95 1964
2/4/2013 32.05 32.12 31.78 31.87 4386
2/1/2013 32.71 32.94 32.03 32.20 8318
1/31/2013 32.33 32.61 32.27 32.50 3199
1/30/2013 33.37 33.37 32.19 32.33 5078
1/29/2013 33.28 33.65 33.25 33.39 4747
1/28/2013 33.04 33.59 32.99 33.47 5161
1/25/2013 33.42 33.42 32.94 33.10 2864
Marketplace
Trading Center