$43.84 -0.26 (%) FTI Consulting Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCN historical data

Date Open High Low Close Volume
7/27/201644.1944.5043.4943.84227,359
7/26/201644.3044.5343.8344.10279,440
7/25/201644.5044.7244.1044.11200,269
7/22/201643.5244.8743.1844.39341,136
7/21/201643.2743.4042.8643.36211,237
7/20/201642.8243.2542.5743.21178,480
7/19/201642.4243.2042.1942.91157,306
7/18/201642.9443.1342.1642.42111,963
7/15/201643.0743.2342.6843.00155,059
7/14/201642.9443.2842.6942.81182,556
7/13/201642.9043.5342.6442.65213,654
7/12/201642.8743.4242.7742.86203,293
7/11/201642.0742.7141.9542.62267,040
7/8/201641.1542.2241.1441.94270,757
7/7/201640.9841.2640.7340.91144,909
7/6/201640.6741.0940.4740.90265,058
7/5/201640.9441.2240.5440.75277,519
7/1/201640.7441.4340.3540.95266,356
6/30/201639.9340.7039.6640.68308,250
6/29/201639.0439.6938.7939.66202,075
6/28/201639.6339.6338.5938.60416,083
6/27/201639.8839.8838.7839.43340,355
6/24/201640.5340.8640.2240.25416,621
6/23/201641.9042.3841.7341.96215,341
6/22/201641.8542.1041.4241.44166,535
6/21/201642.2442.2441.7541.82117,804
6/20/201641.6442.4941.6442.10213,561
6/17/201641.9341.9941.3941.40479,336
6/16/201641.9142.2741.4842.21194,210
6/15/201642.7943.0042.3642.36131,817
6/14/201642.2942.7842.2842.53145,139
6/13/201642.9543.3442.4742.49186,470
6/10/201642.5743.4442.3542.98346,417
6/9/201642.7943.6942.5843.38749,611
6/8/201643.2743.6142.7443.00171,426
6/7/201643.1443.2542.9743.12159,908
6/6/201642.7843.3242.4143.15153,213
6/3/201642.8743.3842.5942.66376,109
6/2/201642.0542.6942.0342.67156,081
6/1/201641.6342.3641.6142.21238,239
5/31/201641.9142.0541.5941.85208,563
5/27/201641.9542.4141.7341.76217,720
5/26/201641.8042.1441.6541.8676,961
5/25/201641.7742.0641.6741.87156,798
5/24/201640.7041.7540.7041.70190,039
5/23/201640.2140.6640.2040.50162,788
5/20/201640.0740.2839.8240.26162,427
5/19/201639.8540.1439.1939.90176,706
5/18/201639.9840.5439.6639.98182,597
5/17/201640.8841.2439.9540.04166,112
5/16/201640.5141.1640.4340.94207,721
5/13/201640.8540.9440.2140.40205,656
5/12/201641.2641.4040.5540.96125,344
5/11/201641.1141.4440.6041.03257,549
5/10/201641.2541.4040.9341.21321,837
5/9/201640.5341.3440.5341.04249,429
5/6/201640.5041.1640.3040.96283,470
5/5/201640.7741.2140.6140.68195,127
5/4/201640.2640.9040.2540.52263,941
5/3/201640.8640.9840.3040.44235,172
5/2/201640.4141.2440.0141.06369,718
4/29/201640.1141.4539.5740.30472,864
4/28/201638.0041.8737.4839.961,803,037
4/27/201634.3634.8034.2834.64434,560
4/26/201634.6434.6934.2034.23352,033
4/25/201635.0035.1134.3034.52361,288
4/22/201635.2535.7934.9035.07456,400
4/21/201636.7036.7035.2935.33234,906
4/20/201636.8636.8636.4736.62140,079
4/19/201636.5736.8636.4036.81103,317
4/18/201636.3036.6436.1536.4188,585
4/15/201636.0236.4235.9536.41229,063
4/14/201635.8036.2335.4936.16188,289
4/13/201635.2635.7235.2135.71315,106
4/12/201634.8635.2434.5235.04202,497
4/11/201635.0035.2234.6434.86151,257
4/8/201634.5935.1434.4234.81263,956
4/7/201634.7034.9433.9534.38243,043
4/6/201635.2435.2434.6434.98150,035
4/5/201635.3535.8335.2235.24188,029
4/4/201635.6735.8735.3535.64198,296
4/1/201635.2035.8034.8935.64260,511
3/31/201635.0435.5934.6235.51239,597
3/30/201634.3735.2134.3435.08161,664
3/29/201633.7234.2633.4234.26394,681
3/28/201634.0434.2533.5233.77101,315
3/24/201634.0434.2433.6933.96123,682
3/23/201634.2334.8033.8234.27230,762
3/22/201634.1334.5233.9434.27181,801
3/21/201634.2934.6833.8734.39171,076
3/18/201634.5535.4034.2434.43551,831
3/17/201633.4734.4633.3534.36234,071
3/16/201634.0634.1933.3933.51201,245
3/15/201632.8834.3132.7334.26354,827
3/14/201633.3933.8832.6033.03228,480
3/11/201633.9633.9632.7133.48318,609
3/10/201635.1235.4934.1334.45251,666
3/9/201634.9235.3534.9235.28153,196
3/8/201635.1235.4234.7934.86191,606
3/7/201634.5635.3834.5635.23247,736
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center