Fti Consulting (NY: FCN )

104.94 USD +1.29 (+1.24%)
Streaming Delayed Price Updated: 10:08 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 103.89 105.07 102.94 103.65 370,500 -0.57(-0.55%)
Nov 24, 2020 105.80 106.30 104.07 104.22 577,123 -1.44(-1.36%)
Nov 23, 2020 105.25 106.42 105.25 105.66 231,081 +0.54(+0.51%)
Nov 20, 2020 104.97 105.95 104.91 105.12 379,100 -0.28(-0.27%)
Nov 19, 2020 105.03 105.82 104.20 105.40 262,354 +0.17(+0.16%)
Nov 18, 2020 105.74 106.43 105.01 105.23 364,055 -0.49(-0.46%)
Nov 17, 2020 105.97 106.56 105.00 105.72 563,718 -0.45(-0.42%)
Nov 16, 2020 106.45 107.08 104.81 106.17 513,447 +0.42(+0.40%)
Nov 13, 2020 104.73 106.50 104.73 105.75 536,300 +1.26(+1.21%)
Nov 12, 2020 103.89 104.68 103.19 104.49 508,152 +0.94(+0.91%)
Nov 11, 2020 102.86 105.47 102.70 103.55 852,660 +1.60(+1.57%)
Nov 10, 2020 102.50 102.50 101.09 101.95 1,376,499 -0.57(-0.56%)
Nov 09, 2020 102.95 104.37 102.34 102.52 822,336 +1.66(+1.65%)
Nov 06, 2020 102.02 102.44 100.31 100.86 240,300 -0.86(-0.85%)
Nov 05, 2020 101.57 102.42 100.08 101.72 452,902 +1.64(+1.64%)
Nov 04, 2020 99.75 102.21 99.66 100.08 733,206 +0.39(+0.39%)
Nov 03, 2020 100.00 101.00 99.57 99.69 793,755 +0.19(+0.19%)
Nov 02, 2020 99.50 100.93 98.79 99.50 892,536 +1.04(+1.06%)
Oct 30, 2020 95.96 99.42 95.79 98.46 1,409,300 +1.45(+1.49%)
Oct 29, 2020 102.00 102.05 94.87 97.01 2,430,409 -12.94(-11.77%)
Oct 28, 2020 108.31 110.71 105.65 109.95 800,134 +0.62(+0.57%)
Oct 27, 2020 108.20 110.22 108.20 109.33 334,529 +1.05(+0.97%)
Oct 26, 2020 107.86 109.11 107.71 108.28 316,005 -0.29(-0.27%)
Oct 23, 2020 110.08 111.16 108.42 108.57 305,400 -1.04(-0.95%)
Oct 22, 2020 110.57 111.82 109.56 109.61 336,118 -1.28(-1.15%)
Oct 21, 2020 110.92 112.36 109.95 110.89 606,781 -0.03(-0.03%)
Oct 20, 2020 113.58 114.70 110.92 110.92 317,650 -2.52(-2.22%)
Oct 19, 2020 114.92 115.84 113.35 113.44 379,004 -1.15(-1.00%)
Oct 16, 2020 113.98 115.00 113.98 114.59 179,400 +0.58(+0.51%)
Oct 15, 2020 112.32 114.38 112.10 114.01 225,050 +0.57(+0.50%)
Oct 14, 2020 113.85 115.12 112.90 113.44 247,065 -0.84(-0.74%)
Oct 13, 2020 114.55 116.18 113.71 114.28 220,295 -0.47(-0.41%)
Oct 12, 2020 112.60 114.80 111.82 114.75 211,265 +2.58(+2.30%)
Oct 09, 2020 112.11 113.14 112.11 112.17 254,600 +0.42(+0.38%)
Oct 08, 2020 112.54 112.97 111.54 111.75 314,377 -0.01(-0.01%)
Oct 07, 2020 111.47 112.29 110.83 111.76 228,057 +0.50(+0.45%)
Oct 06, 2020 110.34 112.43 109.48 111.26 316,532 +0.73(+0.66%)
Oct 05, 2020 108.68 110.53 108.37 110.53 395,813 +2.53(+2.34%)
Oct 02, 2020 106.39 108.81 106.16 108.00 348,800 +1.15(+1.08%)
Oct 01, 2020 105.86 107.06 105.64 106.85 431,287 +0.88(+0.83%)
Sep 30, 2020 107.29 107.59 105.34 105.97 392,818 -1.03(-0.96%)
Sep 29, 2020 108.70 108.92 106.68 107.00 352,333 -1.92(-1.76%)
Sep 28, 2020 108.01 109.74 108.01 108.92 300,260 +1.58(+1.47%)
Sep 25, 2020 106.83 107.76 105.71 107.34 307,000 +0.82(+0.77%)
Sep 24, 2020 104.37 107.69 104.19 106.52 357,993 +1.62(+1.54%)
Sep 23, 2020 107.71 108.98 104.82 104.90 378,577 -2.93(-2.72%)
Sep 22, 2020 108.32 108.53 107.10 107.83 408,430 -0.36(-0.33%)
Sep 21, 2020 105.24 108.66 105.00 108.19 547,582 +1.93(+1.82%)
Sep 18, 2020 106.74 107.61 105.85 106.26 858,900 +0.27(+0.25%)
Sep 17, 2020 105.61 106.85 105.26 105.99 418,802 -0.68(-0.64%)
Sep 16, 2020 107.51 107.85 106.39 106.67 313,876 -0.04(-0.04%)
Sep 15, 2020 109.15 109.26 106.59 106.71 289,045 -1.19(-1.10%)
Sep 14, 2020 109.00 109.54 107.44 107.90 439,627 -0.93(-0.85%)
Sep 11, 2020 109.74 110.71 108.39 108.83 235,300 -0.11(-0.10%)
Sep 10, 2020 111.60 111.85 108.41 108.94 359,429 -2.73(-2.44%)
Sep 09, 2020 110.89 113.10 110.60 111.67 421,285 +1.64(+1.49%)
Sep 08, 2020 112.45 112.45 109.83 110.03 577,068 -2.90(-2.57%)
Sep 04, 2020 115.56 115.91 111.98 112.93 321,600 -1.92(-1.67%)
Sep 03, 2020 116.50 116.50 113.92 114.85 375,844 -1.48(-1.27%)
Sep 02, 2020 115.38 117.31 114.84 116.33 295,220 +1.02(+0.88%)
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.