$45.99 +1.40 (%) FTI Consulting Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201644.7946.0244.4845.99398,160
12/7/201643.1944.5943.0544.59213,959
12/6/201643.0343.1142.5843.03427,586
12/5/201642.9343.2442.7242.82278,184
12/2/201642.7542.9242.1642.60197,400
12/1/201642.7643.2742.4142.59161,574
11/30/201642.8143.4542.7042.70173,713
11/29/201643.4643.5242.4942.58293,983
11/28/201643.3943.5443.1843.29146,959
11/25/201643.5043.5743.3143.5656,797
11/23/201643.4243.5742.7943.4197,743
11/22/201643.5043.5542.8743.46195,654
11/21/201643.2143.4742.8743.37203,094
11/18/201643.3243.3342.7442.99243,911
11/17/201643.1543.4943.0143.35142,154
11/16/201642.8543.1742.5643.10254,911
11/15/201643.1043.1042.2442.85205,128
11/14/201643.6143.8742.7043.20271,039
11/11/201642.4443.3442.2243.24290,229
11/10/201642.8843.3742.3942.55288,444
11/9/201641.3442.5440.9842.50191,725
11/8/201641.5741.8641.2141.53164,677
11/7/201641.4141.8841.2041.71261,508
11/4/201640.8341.2340.7440.79294,456
11/3/201639.7740.8639.7740.74272,008
11/2/201639.7640.1839.5639.79369,037
11/1/201639.0339.9138.4539.76345,723
10/31/201638.0039.2238.0038.96419,316
10/28/201639.0139.7438.8338.97498,633
10/27/201644.9744.9739.3139.43461,872
10/26/201644.3344.6743.7643.99164,580
10/25/201644.3944.8144.1844.59206,498
10/24/201645.1645.1644.1044.50155,183
10/21/201643.1644.8143.1644.59211,590
10/20/201643.4643.7543.0443.4583,519
10/19/201643.8143.9543.4643.49139,328
10/18/201644.0044.1843.6743.88140,511
10/17/201642.5443.4742.5443.46156,132
10/14/201642.9843.4742.7342.77109,704
10/13/201643.3643.3842.8442.90130,262
10/12/201643.4543.9243.1443.71180,339
10/11/201643.9444.0843.2543.27137,728
10/10/201643.4744.2043.4444.06104,122
10/7/201644.0744.0843.2643.36127,490
10/6/201644.0144.2243.6544.13125,857
10/5/201643.8744.4443.6444.21119,198
10/4/201643.9844.3443.7243.7890,267
10/3/201644.3344.5743.8943.97107,419
9/30/201644.7144.9344.2544.56237,946
9/29/201644.5144.5144.1144.40204,287
9/28/201643.9344.5543.8744.52101,035
9/27/201643.7544.0443.4843.9686,431
9/26/201643.5643.9643.4843.62119,919
9/23/201644.1844.2943.8143.82121,643
9/22/201643.5944.2343.4344.22156,847
9/21/201643.5743.6242.9543.46128,295
9/20/201642.2643.7142.2643.32308,532
9/19/201641.7142.1041.4041.98162,464
9/16/201642.2442.2441.4141.48350,609
9/15/201642.0342.5642.0342.38142,574
9/14/201642.8343.0242.0742.11160,701
9/13/201643.0143.2742.6542.65201,555
9/12/201642.1543.7442.1543.26347,378
9/9/201643.6743.7142.8542.85187,661
9/8/201644.0144.0143.6043.90258,190
9/7/201644.1544.1943.7744.00368,204
9/6/201644.7644.7643.9944.16223,024
9/2/201644.8445.0644.1844.74198,426
9/1/201644.3644.5043.8444.50130,615
8/31/201644.5044.5043.8444.29205,794
8/30/201644.9345.0044.4144.50119,791
8/29/201644.7945.2344.3744.85163,153
8/26/201644.7045.2344.4944.68242,793
8/25/201643.6544.6743.6544.65244,642
8/24/201643.8544.0243.6343.72103,465
8/23/201643.5044.2043.5044.06246,539
8/22/201642.8343.4642.8343.44117,355
8/19/201642.9843.2442.6842.98176,005
8/18/201642.8843.0742.5742.98128,294
8/17/201642.7442.8142.1142.73162,654
8/16/201643.1543.1642.7142.76138,398
8/15/201643.3043.6643.1743.24153,590
8/12/201643.1743.5443.0243.27105,431
8/11/201643.3643.6743.1443.16194,993
8/10/201642.9643.3042.7143.14136,646
8/9/201642.8043.2842.7542.81102,290
8/8/201643.1043.2842.6742.81135,844
8/5/201642.4043.4642.1743.26130,380
8/4/201642.4342.6942.2742.28138,705
8/3/201643.2443.2442.3442.58198,612
8/2/201643.3843.5042.9443.25348,131
8/1/201643.0443.3242.6143.28276,833
7/29/201642.7643.0341.9942.84362,979
7/28/201643.8444.1942.2442.94439,030
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center