Fti Consulting (NY: FCN )

139.49 USD -0.54 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 140.13 141.00 139.40 139.49 168,619 -0.54(-0.39%)
Jun 16, 2021 140.78 141.11 139.91 140.03 123,453 -0.81(-0.58%)
Jun 15, 2021 141.48 141.88 140.37 140.84 144,393 +0.10(+0.07%)
Jun 14, 2021 141.24 141.45 140.04 140.74 160,583 -0.25(-0.18%)
Jun 11, 2021 141.31 141.86 139.94 140.99 144,431 -0.26(-0.18%)
Jun 10, 2021 138.91 141.35 138.02 141.25 442,791 +3.06(+2.21%)
Jun 09, 2021 139.28 139.54 137.84 138.19 150,810 -1.69(-1.21%)
Jun 08, 2021 138.37 140.70 136.79 139.88 351,930 +1.95(+1.41%)
Jun 07, 2021 138.00 138.60 136.93 137.93 230,432 +0.13(+0.09%)
Jun 04, 2021 137.03 138.30 137.01 137.80 187,024 +0.44(+0.32%)
Jun 03, 2021 135.15 137.55 134.29 137.36 350,720 +2.10(+1.55%)
Jun 02, 2021 137.44 137.64 134.61 135.26 302,896 -2.17(-1.58%)
Jun 01, 2021 137.52 138.21 136.98 137.43 170,185 -0.12(-0.09%)
May 28, 2021 137.49 138.91 137.21 137.55 169,457 +0.37(+0.27%)
May 27, 2021 137.35 137.81 136.48 137.18 257,251 +0.13(+0.09%)
May 26, 2021 137.08 137.28 136.55 137.05 261,384 +0.17(+0.12%)
May 25, 2021 137.05 137.49 135.92 136.88 190,001 -0.13(-0.09%)
May 24, 2021 138.64 138.85 136.92 137.01 156,071 -0.84(-0.61%)
May 21, 2021 138.37 138.78 137.00 137.85 197,385 -0.47(-0.34%)
May 20, 2021 139.95 140.07 137.99 138.32 150,775 -1.59(-1.14%)
May 19, 2021 139.51 139.92 137.74 139.91 254,507 -0.45(-0.32%)
May 18, 2021 142.32 142.60 140.32 140.36 149,713 -1.96(-1.38%)
May 17, 2021 142.65 142.85 141.43 142.32 133,574 -0.05(-0.04%)
May 14, 2021 143.32 143.32 141.72 142.37 125,354 -0.59(-0.41%)
May 13, 2021 140.58 143.41 140.58 142.96 193,816 +2.67(+1.90%)
May 12, 2021 141.23 142.91 140.19 140.29 489,624 -1.61(-1.13%)
May 11, 2021 142.66 142.99 141.07 141.90 243,996 -1.56(-1.09%)
May 10, 2021 144.53 145.34 143.37 143.46 108,022 -0.33(-0.23%)
May 07, 2021 144.39 145.41 143.40 143.79 163,147 -0.70(-0.48%)
May 06, 2021 144.88 145.13 142.85 144.49 164,854 +0.24(+0.17%)
May 05, 2021 142.42 144.62 141.48 144.25 439,570 +2.00(+1.41%)
May 04, 2021 140.37 142.27 139.64 142.25 250,606 +1.22(+0.87%)
May 03, 2021 138.99 141.85 138.99 141.03 259,783 +2.18(+1.57%)
Apr 30, 2021 139.52 140.00 138.15 138.85 357,000 -1.21(-0.86%)
Apr 29, 2021 143.56 144.04 137.87 140.06 436,130 -1.54(-1.09%)
Apr 28, 2021 142.52 143.04 140.66 141.60 174,636 -0.81(-0.57%)
Apr 27, 2021 141.56 143.17 140.10 142.41 394,003 +0.98(+0.69%)
Apr 26, 2021 143.82 143.82 141.05 141.43 283,050 -2.69(-1.87%)
Apr 23, 2021 144.98 144.98 143.07 144.12 238,600 +0.17(+0.12%)
Apr 22, 2021 145.04 145.52 143.86 143.95 187,405 -1.20(-0.83%)
Apr 21, 2021 146.40 146.72 145.05 145.15 151,367 -0.60(-0.41%)
Apr 20, 2021 145.78 147.10 145.27 145.75 207,562 +0.37(+0.25%)
Apr 19, 2021 145.90 146.20 144.94 145.38 238,757 -0.58(-0.40%)
Apr 16, 2021 147.27 147.38 145.83 145.96 352,500 -0.54(-0.37%)
Apr 15, 2021 146.10 146.91 145.60 146.50 288,163 +0.36(+0.25%)
Apr 14, 2021 145.49 147.38 145.07 146.14 367,365 +0.61(+0.42%)
Apr 13, 2021 145.62 146.40 145.12 145.53 232,149 -0.11(-0.08%)
Apr 12, 2021 144.25 146.58 143.81 145.64 420,004 +1.62(+1.12%)
Apr 09, 2021 143.16 144.46 142.77 144.02 393,400 +1.42(+1.00%)
Apr 08, 2021 141.58 143.43 141.07 142.60 374,800 +0.60(+0.42%)
Apr 07, 2021 144.78 144.78 141.04 142.00 634,164 -2.57(-1.78%)
Apr 06, 2021 144.99 146.52 144.54 144.57 906,295 -0.86(-0.59%)
Apr 05, 2021 142.62 145.45 142.00 145.43 468,354 +3.26(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.