Fti Consulting (NY: FCN )

210.90 +1.47 (+0.70%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.00 20.28 19.85 20.17 200,800 +0.00(+0.00%)
Nov 29, 2004 20.17 20.32 19.93 20.17 180,700 +0.10(+0.50%)
Nov 26, 2004 20.06 20.15 19.95 20.07 90,900 +0.01(+0.05%)
Nov 24, 2004 19.87 20.09 19.87 20.06 218,000 +0.22(+1.11%)
Nov 23, 2004 19.55 20.00 19.47 19.84 360,500 +0.24(+1.22%)
Nov 22, 2004 19.50 19.70 19.44 19.60 231,700 +0.09(+0.46%)
Nov 19, 2004 19.33 19.60 19.16 19.51 249,000 +0.01(+0.05%)
Nov 18, 2004 19.61 19.67 19.36 19.50 268,100 -0.11(-0.56%)
Nov 17, 2004 19.32 19.80 19.32 19.61 168,200 +0.21(+1.08%)
Nov 16, 2004 19.49 19.49 19.12 19.40 278,800 -0.10(-0.51%)
Nov 15, 2004 19.71 19.86 19.42 19.50 289,600 -0.10(-0.51%)
Nov 12, 2004 19.62 19.63 19.13 19.60 214,800 +0.05(+0.26%)
Nov 11, 2004 19.63 19.65 19.45 19.55 372,700 +0.02(+0.10%)
Nov 10, 2004 19.65 19.75 19.47 19.53 342,700 +0.03(+0.15%)
Nov 09, 2004 19.19 19.56 19.19 19.50 326,000 +0.40(+2.09%)
Nov 08, 2004 18.88 19.20 18.88 19.10 298,800 +0.07(+0.37%)
Nov 05, 2004 19.33 19.33 18.86 19.03 254,700 -0.30(-1.55%)
Nov 04, 2004 19.08 19.34 18.93 19.33 374,000 +0.45(+2.38%)
Nov 03, 2004 18.79 19.00 18.68 18.88 305,800 +0.21(+1.12%)
Nov 02, 2004 18.72 19.05 18.50 18.67 398,200 -0.05(-0.27%)
Nov 01, 2004 18.62 18.75 18.35 18.72 373,500 -0.04(-0.21%)
Oct 29, 2004 18.99 19.00 18.42 18.76 518,500 -0.33(-1.73%)
Oct 28, 2004 18.30 19.60 17.51 19.09 1,585,600 -1.10(-5.45%)
Oct 27, 2004 20.00 20.28 19.90 20.19 643,500 +0.19(+0.95%)
Oct 26, 2004 20.08 20.13 19.82 20.00 274,400 -0.13(-0.65%)
Oct 25, 2004 20.05 20.23 19.65 20.13 278,800 -0.05(-0.25%)
Oct 22, 2004 20.17 20.43 20.07 20.18 242,200 +0.01(+0.05%)
Oct 21, 2004 19.85 20.19 19.62 20.17 285,100 +0.32(+1.61%)
Oct 20, 2004 19.71 19.88 19.52 19.85 252,100 +0.08(+0.40%)
Oct 19, 2004 19.80 19.98 19.67 19.77 239,100 +0.10(+0.51%)
Oct 18, 2004 19.41 19.82 19.24 19.67 195,300 +0.30(+1.55%)
Oct 15, 2004 19.24 19.59 19.10 19.37 190,800 +0.14(+0.73%)
Oct 14, 2004 19.17 19.28 19.02 19.23 181,400 -0.02(-0.10%)
Oct 13, 2004 19.35 19.69 19.19 19.25 137,000 -0.15(-0.77%)
Oct 12, 2004 19.18 19.46 19.01 19.40 215,700 -0.04(-0.21%)
Oct 11, 2004 19.18 19.65 19.12 19.44 192,800 +0.34(+1.78%)
Oct 08, 2004 19.05 19.38 19.05 19.10 201,000 -0.01(-0.05%)
Oct 07, 2004 19.20 19.33 19.06 19.11 349,400 -0.17(-0.88%)
Oct 06, 2004 19.37 19.50 19.18 19.28 242,200 -0.07(-0.36%)
Oct 05, 2004 19.25 19.49 19.25 19.35 230,300 +0.09(+0.47%)
Oct 04, 2004 19.14 19.47 19.14 19.26 384,200 +0.12(+0.63%)
Oct 01, 2004 18.75 19.44 18.75 19.14 393,400 +0.24(+1.27%)
Sep 30, 2004 18.70 19.00 18.69 18.90 295,500 +0.30(+1.61%)
Sep 29, 2004 18.35 18.63 18.35 18.60 303,900 +0.10(+0.54%)
Sep 28, 2004 18.42 18.64 18.14 18.50 259,000 +0.08(+0.43%)
Sep 27, 2004 18.91 18.91 18.41 18.42 221,400 -0.57(-3.00%)
Sep 24, 2004 19.03 19.38 18.88 18.99 450,000 +0.16(+0.85%)
Sep 23, 2004 18.50 18.97 18.45 18.83 209,900 +0.17(+0.91%)
Sep 22, 2004 18.90 18.90 18.53 18.66 255,000 -0.46(-2.41%)
Sep 21, 2004 18.98 19.14 18.64 19.12 424,100 +0.18(+0.95%)
Sep 20, 2004 19.34 19.50 18.91 18.94 317,200 -0.40(-2.07%)
Sep 17, 2004 19.65 19.65 19.17 19.34 262,800 -0.18(-0.92%)
Sep 16, 2004 19.21 19.55 19.10 19.52 312,100 +0.39(+2.04%)
Sep 15, 2004 19.00 19.15 18.94 19.13 402,400 +0.18(+0.95%)
Sep 14, 2004 18.25 18.95 18.01 18.95 458,200 +0.70(+3.84%)
Sep 13, 2004 18.05 18.35 18.01 18.25 138,300 +0.22(+1.22%)
Sep 10, 2004 17.90 18.14 17.79 18.03 205,800 +0.07(+0.39%)
Sep 09, 2004 17.93 18.00 17.69 17.96 353,600 -0.04(-0.22%)
Sep 08, 2004 18.20 18.30 17.86 18.00 375,000 -0.25(-1.37%)
Sep 07, 2004 18.34 18.50 18.16 18.25 268,000 -0.09(-0.49%)
Sep 03, 2004 18.31 18.44 18.08 18.34 176,100 +0.03(+0.16%)
Sep 02, 2004 18.24 18.34 17.91 18.31 383,300 +0.06(+0.33%)
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.