$38.52 0.00 (%) FTI Consulting Inc - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCN historical data

Date Open High Low Close Volume
12/17/201435.6238.5935.5038.52469,085
12/16/201435.3336.1235.1135.60260,934
12/15/201435.2535.5934.9735.41328,959
12/12/201435.8035.8034.2834.98545,999
12/11/201436.5736.9736.0336.13214,543
12/10/201437.2137.5736.3336.34192,471
12/9/201436.9237.4536.6337.30199,570
12/8/201438.0738.4037.2537.40217,607
12/5/201438.2938.6438.1538.24241,885
12/4/201438.9339.0738.0538.36171,560
12/3/201438.5139.4038.4039.06113,922
12/2/201438.5339.0038.3138.61188,375
12/1/201438.7438.9338.2338.50234,564
11/28/201439.3739.7938.6938.77104,640
11/26/201439.4139.7139.1139.25126,948
11/25/201439.8440.1839.2639.35178,851
11/24/201439.7139.8739.3739.73296,549
11/21/201439.9440.1439.2739.51165,823
11/20/201439.5839.8639.2439.44260,166
11/19/201440.6240.6539.3339.64210,466
11/18/201440.4340.8940.3140.73245,276
11/17/201440.8540.8540.1340.27209,382
11/14/201441.1241.4140.8540.86194,933
11/13/201441.1441.6240.8741.09191,595
11/12/201440.6941.2240.6941.01269,582
11/11/201441.1541.3640.3240.82326,465
11/10/201440.7041.0840.5141.05217,452
11/7/201440.9741.0840.4940.73289,332
11/6/201441.1041.4340.9741.07261,291
11/5/201441.3841.4840.8440.99276,870
11/4/201440.5541.3340.5540.98595,440
11/3/201440.5341.8040.1840.99521,188
10/31/201440.9241.2540.2540.38804,302
10/30/201440.5242.7039.0640.201,542,829
10/29/201438.2838.6437.9138.00422,248
10/28/201437.4938.3537.1538.33333,950
10/27/201437.0437.6336.4437.22208,324
10/24/201437.1737.3636.7537.17208,286
10/23/201436.8537.5636.5937.06194,889
10/22/201436.8437.5336.5536.58214,195
10/21/201436.2736.8136.2036.75184,724
10/20/201435.8036.1835.5636.12258,611
10/17/201436.5836.6035.9336.03192,829
10/16/201435.2136.2535.1236.07344,004
10/15/201434.4236.1934.1035.89434,808
10/14/201434.3435.4934.1434.99296,369
10/13/201433.4634.3533.4034.02283,296
10/10/201433.1634.0833.0433.50400,642
10/9/201434.8634.8633.2433.30437,062
10/8/201434.4635.0133.8034.94534,701
10/7/201435.5535.5534.3934.50328,103
10/6/201435.5236.6435.4335.74423,377
10/3/201434.8035.2034.7034.86261,747
10/2/201434.0834.5233.8034.40169,345
10/1/201434.8534.9834.0734.09316,758
9/30/201435.5735.8834.9534.96361,990
9/29/201434.9235.7734.8835.51207,914
9/26/201435.3035.5535.0235.23131,778
9/25/201435.8936.0735.2335.28165,695
9/24/201435.5937.3035.5836.05417,535
9/23/201435.6335.6334.8834.91196,647
9/22/201436.4436.4435.4435.70178,012
9/19/201437.3337.7536.5436.66426,475
9/18/201437.3237.4837.0437.26172,291
9/17/201437.3937.5537.0937.28153,608
9/16/201436.8337.6136.8337.30219,595
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center