$40.68 +0.16 (%) FTI Consulting Inc - New York Stock Exchange, Inc.

May. 5, 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
5/5/201640.7741.2140.6140.68195,127
5/4/201640.2640.9040.2540.52263,941
5/3/201640.8640.9840.3040.44235,172
5/2/201640.4141.2440.0141.06369,718
4/29/201640.1141.4539.5740.30472,864
4/28/201638.0041.8737.4839.961,803,037
4/27/201634.3634.8034.2834.64434,560
4/26/201634.6434.6934.2034.23352,033
4/25/201635.0035.1134.3034.52361,288
4/22/201635.2535.7934.9035.07456,400
4/21/201636.7036.7035.2935.33234,906
4/20/201636.8636.8636.4736.62140,079
4/19/201636.5736.8636.4036.81103,317
4/18/201636.3036.6436.1536.4188,585
4/15/201636.0236.4235.9536.41229,063
4/14/201635.8036.2335.4936.16188,289
4/13/201635.2635.7235.2135.71315,106
4/12/201634.8635.2434.5235.04202,497
4/11/201635.0035.2234.6434.86151,257
4/8/201634.5935.1434.4234.81263,956
4/7/201634.7034.9433.9534.38243,043
4/6/201635.2435.2434.6434.98150,035
4/5/201635.3535.8335.2235.24188,029
4/4/201635.6735.8735.3535.64198,296
4/1/201635.2035.8034.8935.64260,511
3/31/201635.0435.5934.6235.51239,597
3/30/201634.3735.2134.3435.08161,664
3/29/201633.7234.2633.4234.26394,681
3/28/201634.0434.2533.5233.77101,315
3/24/201634.0434.2433.6933.96123,682
3/23/201634.2334.8033.8234.27230,762
3/22/201634.1334.5233.9434.27181,801
3/21/201634.2934.6833.8734.39171,076
3/18/201634.5535.4034.2434.43551,831
3/17/201633.4734.4633.3534.36234,071
3/16/201634.0634.1933.3933.51201,245
3/15/201632.8834.3132.7334.26354,827
3/14/201633.3933.8832.6033.03228,480
3/11/201633.9633.9632.7133.48318,609
3/10/201635.1235.4934.1334.45251,666
3/9/201634.9235.3534.9235.28153,196
3/8/201635.1235.4234.7934.86191,606
3/7/201634.5635.3834.5635.23247,736
3/4/201634.5935.0734.4434.69162,074
3/3/201634.4034.7734.0934.57201,596
3/2/201634.2134.4134.0034.39177,762
3/1/201633.0734.3333.0534.33161,133
2/29/201632.6233.7132.3932.91427,903
2/26/201634.3534.3531.9932.62465,609
2/25/201634.3935.6133.7634.29744,664
2/24/201632.9833.0332.1732.76537,012
2/23/201634.3834.5733.2033.24343,077
2/22/201634.7535.0034.2234.45288,262
2/19/201633.5434.9933.4134.39430,991
2/18/201633.9534.0833.3633.56175,013
2/17/201633.8634.0433.7133.85275,238
2/16/201633.9134.0133.6433.71179,812
2/12/201633.4533.6433.2533.50254,350
2/11/201633.1033.5632.6233.17376,505
2/10/201635.3035.4034.0434.07210,551
2/9/201633.5935.4033.5235.16401,739
2/8/201633.2434.0132.6333.93290,255
2/5/201633.8334.2233.4133.65340,671
2/4/201633.7234.1733.7234.02172,648
2/3/201633.7733.9633.3033.71217,587
2/2/201633.5933.7033.4233.59215,674
2/1/201633.6234.1133.3034.00211,233
1/29/201632.9433.8932.9433.89313,636
1/28/201632.0532.9232.0032.75255,390
1/27/201632.0232.4831.5931.77232,589
1/26/201631.5432.2431.4832.07422,497
1/25/201631.7332.0931.3331.40149,077
1/22/201632.2332.5131.7631.94198,684
1/21/201631.7032.3431.2531.75350,996
1/20/201630.7732.3030.4731.95222,793
1/19/201631.5131.9130.9931.19295,728
1/15/201630.5331.3430.2431.31276,554
1/14/201630.6131.7430.3631.25237,306
1/13/201633.0233.1829.9130.41613,886
1/12/201633.1233.3832.4032.96255,506
1/11/201632.8033.1732.6732.89122,333
1/8/201632.9133.3732.6332.71311,833
1/7/201632.3933.0132.3432.70339,362
1/6/201633.1533.4232.9432.96198,317
1/5/201633.8234.0833.4833.61178,082
1/4/201634.1834.3333.5233.80260,679
12/31/201535.1935.3134.6434.66148,535
12/30/201535.5235.7535.3535.40140,996
12/29/201535.0335.6335.0335.55105,461
12/28/201534.9935.1734.6434.82158,271
12/24/201535.1535.3134.9335.0936,980
12/23/201534.7635.2034.6635.12100,732
12/22/201534.5834.7534.1834.6099,201
12/21/201533.7934.4633.7934.46267,032
12/18/201534.5434.6433.5833.62743,889
12/17/201535.4035.4234.8234.85178,650
12/16/201535.4235.5734.7935.38243,222
12/15/201534.8635.4434.7735.24285,849
12/14/201534.5035.1034.4134.69433,799
12/11/201533.8035.0833.8034.45360,695
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center