$43.62 -0.20 (%) FTI Consulting Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center