$39.66 -0.16 (%) FTI Consulting Inc - NYSE

May. 22, 2015 | 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
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
3/9/201536.4837.0536.4636.91164,180
3/6/201536.8636.9836.2936.43250,764
3/5/201537.0937.4336.7037.15156,017
3/4/201537.5637.9136.7237.08160,025
3/3/201537.5637.8537.3537.63192,618
3/2/201536.8037.9136.6737.70314,950
2/27/201537.1737.3036.6236.87343,255
2/26/201536.9437.4636.1337.13505,430
2/25/201538.3038.7136.7936.94242,742
2/24/201537.5538.5037.5538.09269,544
2/23/201536.5837.5536.1537.49264,389
2/20/201536.9037.0636.2636.56527,926
2/19/201537.2537.4735.4336.88700,715
2/18/201537.5138.0337.0537.24477,027
2/17/201538.1238.1237.2237.64279,073
2/13/201537.4338.1437.1238.02204,929
2/12/201537.7337.7837.2637.44225,056
2/11/201536.9537.6536.9537.47212,212
2/10/201537.4437.4636.7837.07165,907
2/9/201537.5737.8037.1237.15230,261
2/6/201537.7738.0737.1637.69210,458
2/5/201536.5437.8136.5337.68242,041
2/4/201536.5537.1636.1736.53455,253
2/3/201536.4537.3436.2236.80623,790
2/2/201538.0838.2336.2136.571,446,424
1/30/201540.5941.0840.3040.67339,644
1/29/201539.9041.0739.1540.97357,188
1/28/201540.5640.5639.7039.89372,782
1/27/201539.9740.5639.3840.24184,851
1/26/201540.1740.4939.7840.41135,038
1/23/201540.3540.7140.0940.29127,331
1/22/201539.8440.5139.4740.46158,654
1/21/201539.7440.0839.2839.55207,234
1/20/201539.9740.2739.3639.93415,614
1/16/201538.0539.8837.8239.77436,811
1/15/201538.6138.6137.8238.29251,076
1/14/201537.9938.4937.8038.44164,639
1/13/201538.5039.5937.6438.48293,313
1/12/201538.3038.6337.9738.09177,451
1/9/201538.5438.9138.2838.38191,609
1/8/201538.0638.7537.8838.54429,539
1/7/201537.3937.7436.9137.67274,423
1/6/201537.4537.5936.3737.04234,190
1/5/201538.0538.7237.4637.65191,918
1/2/201538.7038.7537.5738.29229,986
12/31/201439.4639.7738.6338.63154,410
12/30/201439.2739.5438.9539.42123,106
12/29/201439.4139.7339.1539.4493,347
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center