Fti Consulting (NY: FCN )

210.29 +0.86 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.14 43.35 42.42 42.89 844,477 +0.89(+2.12%)
Nov 29, 2011 41.94 42.10 41.74 42.00 316,552 +0.00(+0.00%)
Nov 28, 2011 41.01 42.12 41.01 42.00 824,253 +1.96(+4.90%)
Nov 25, 2011 39.82 40.42 39.77 40.04 188,910 -0.13(-0.32%)
Nov 23, 2011 41.10 41.31 40.06 40.17 257,942 -1.21(-2.92%)
Nov 22, 2011 41.27 41.58 41.18 41.38 324,951 +0.05(+0.12%)
Nov 21, 2011 40.68 41.51 40.55 41.33 487,328 +0.06(+0.15%)
Nov 18, 2011 41.57 41.77 40.96 41.27 286,732 -0.27(-0.65%)
Nov 17, 2011 42.26 42.46 41.37 41.54 489,578 -0.66(-1.56%)
Nov 16, 2011 42.36 42.92 42.05 42.20 352,818 -0.53(-1.24%)
Nov 15, 2011 42.20 43.20 42.08 42.73 364,463 +0.36(+0.85%)
Nov 14, 2011 42.94 43.32 42.14 42.37 274,690 -0.81(-1.88%)
Nov 11, 2011 42.00 43.24 42.00 43.18 771,945 +1.59(+3.82%)
Nov 10, 2011 41.49 41.81 41.02 41.59 237,898 +0.54(+1.32%)
Nov 09, 2011 42.00 42.01 40.79 41.05 728,302 -1.60(-3.75%)
Nov 08, 2011 42.45 42.73 41.81 42.65 361,229 +0.26(+0.61%)
Nov 07, 2011 42.47 42.50 41.75 42.39 674,383 -0.22(-0.52%)
Nov 04, 2011 41.90 42.76 41.90 42.61 399,451 +0.54(+1.28%)
Nov 03, 2011 42.67 42.67 41.81 42.07 1,284,355 +0.09(+0.21%)
Nov 02, 2011 41.00 42.58 41.00 41.98 2,285,934 +3.53(+9.18%)
Nov 01, 2011 38.45 38.96 37.58 38.45 503,515 -0.96(-2.44%)
Oct 31, 2011 39.73 40.01 39.27 39.41 279,941 -0.78(-1.94%)
Oct 28, 2011 40.38 40.96 39.97 40.19 336,259 -0.20(-0.50%)
Oct 27, 2011 40.06 40.63 39.74 40.39 815,733 +1.01(+2.56%)
Oct 26, 2011 39.46 39.60 38.37 39.38 433,912 +0.30(+0.77%)
Oct 25, 2011 39.93 40.03 39.03 39.08 327,661 -0.97(-2.42%)
Oct 24, 2011 39.55 40.28 39.45 40.05 388,275 +0.53(+1.34%)
Oct 21, 2011 39.37 39.79 38.94 39.52 348,668 +0.58(+1.49%)
Oct 20, 2011 38.91 39.10 38.18 38.94 238,297 +0.07(+0.18%)
Oct 19, 2011 39.63 39.97 38.71 38.87 289,312 -0.95(-2.39%)
Oct 18, 2011 38.87 40.00 38.47 39.82 369,193 +1.04(+2.68%)
Oct 17, 2011 39.33 39.87 38.69 38.78 388,735 -0.64(-1.62%)
Oct 14, 2011 39.35 39.66 39.20 39.42 370,661 +0.34(+0.87%)
Oct 13, 2011 38.62 39.34 38.10 39.08 494,787 +0.21(+0.54%)
Oct 12, 2011 38.63 38.99 38.50 38.87 596,347 +0.54(+1.41%)
Oct 11, 2011 37.75 38.55 37.69 38.33 450,611 +0.32(+0.84%)
Oct 10, 2011 37.05 38.03 36.83 38.01 432,682 +1.52(+4.17%)
Oct 07, 2011 37.22 37.34 36.08 36.49 347,129 -0.74(-1.99%)
Oct 06, 2011 36.66 37.24 36.57 37.23 381,919 +0.78(+2.14%)
Oct 05, 2011 36.52 36.82 36.01 36.45 376,053 +0.07(+0.19%)
Oct 04, 2011 34.64 36.44 34.64 36.38 660,995 +1.54(+4.42%)
Oct 03, 2011 36.33 36.78 34.84 34.84 748,125 -1.97(-5.35%)
Sep 30, 2011 37.03 37.39 36.78 36.81 429,177 -0.50(-1.34%)
Sep 29, 2011 37.46 37.73 36.64 37.31 494,161 +0.42(+1.14%)
Sep 28, 2011 37.57 37.87 36.74 36.89 489,456 -0.69(-1.84%)
Sep 27, 2011 37.39 38.49 37.21 37.58 692,659 +0.67(+1.82%)
Sep 26, 2011 36.02 36.94 35.72 36.91 515,571 +0.98(+2.73%)
Sep 23, 2011 35.03 35.96 35.02 35.93 693,312 +0.78(+2.22%)
Sep 22, 2011 34.21 35.50 33.99 35.15 759,214 +0.11(+0.31%)
Sep 21, 2011 34.95 35.53 34.76 35.04 1,061,431 +0.11(+0.31%)
Sep 20, 2011 35.06 35.60 34.93 34.93 424,127 -0.02(-0.06%)
Sep 19, 2011 35.08 35.22 34.64 34.95 377,068 -0.59(-1.66%)
Sep 16, 2011 35.31 35.84 35.14 35.54 502,157 +0.23(+0.65%)
Sep 15, 2011 35.41 35.65 35.11 35.31 376,888 +0.12(+0.34%)
Sep 14, 2011 34.70 35.47 34.02 35.19 972,758 +0.75(+2.18%)
Sep 13, 2011 34.26 34.56 33.86 34.44 705,887 +0.28(+0.82%)
Sep 12, 2011 33.88 34.19 33.46 34.16 543,698 -0.17(-0.50%)
Sep 09, 2011 35.07 35.35 34.16 34.33 546,456 -0.98(-2.78%)
Sep 08, 2011 35.21 35.64 35.19 35.31 271,972 -0.06(-0.17%)
Sep 07, 2011 34.84 35.39 34.60 35.37 346,194 +0.89(+2.58%)
Sep 06, 2011 34.01 34.75 33.92 34.48 1,171,694 -0.35(-1.00%)
Sep 02, 2011 35.47 35.59 34.53 34.83 826,564 -0.98(-2.74%)
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.