FTI Consulting Inc $37.28

down -0.02


17/9/2014 04:01 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
9/16/201436.8337.6136.8337.30217,708
9/15/201437.1737.4936.6336.79283,343
9/12/201436.6137.4236.2837.09282,314
9/11/201436.4336.9636.2536.72153,598
9/10/201436.2536.8336.0736.68136,987
9/9/201436.5036.6336.1336.26198,763
9/8/201437.2037.2236.4536.62171,424
9/5/201436.8837.7836.8537.21283,156
9/4/201436.7537.4136.5837.05159,430
9/3/201437.2437.5636.5636.68164,916
9/2/201437.3037.8436.9937.19264,779
8/29/201436.5137.2036.5137.10175,230
8/28/201436.6937.0736.5036.52104,713
8/27/201436.7737.2036.6436.77111,880
8/26/201436.8537.0536.5536.65211,433
8/25/201436.8037.1536.5036.75137,950
8/22/201437.1837.1836.5236.56166,807
8/21/201436.7737.4536.3337.22130,760
8/20/201437.3037.3036.6436.89217,525
8/19/201438.0338.2537.4637.50201,412
8/18/201437.1638.0136.9538.01235,233
8/15/201437.9138.3736.8636.92249,203
8/14/201437.6437.8937.3037.57181,466
8/13/201437.4437.7737.4137.56195,945
8/12/201437.3437.5236.7837.36285,555
8/11/201437.7537.9337.4037.49262,602
8/8/201437.2837.7537.2837.55206,887
8/7/201437.4037.6937.2037.33242,605
8/6/201436.7037.7136.5037.30261,461
8/5/201436.8536.9436.4436.91295,583
8/4/201437.1637.6336.7936.95375,404
8/1/201436.9737.3836.8337.09482,065
7/31/201436.5338.3236.2636.96483,051
7/30/201437.3037.4536.9536.99393,909
7/29/201437.1837.6236.9136.91314,710
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
Trading Center