FTI CONSULTING Historical Stock Price

Below is the stock price history for Fti Consulting FCN. Data is recorded each day for the historical open, high, low, close and volume. The Fti Consulting stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fti Consulting Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 43.87 43.87 42.79 43.04 9,921
2018-01-12 43.95 44.22 43.53 43.66 9,681
2018-01-11 43.16 43.89 42.98 43.89 9,627
2018-01-10 42.98 43.18 42.84 42.89 17,553
2018-01-09 43.79 43.85 43.08 43.19 19,291
2018-01-08 44.20 44.20 43.96 43.98 14,843
2018-01-05 44.35 44.66 44.02 44.32 13,646
2018-01-04 43.33 44.75 43.33 44.45 17,467
2018-01-03 43.63 43.78 42.97 42.97 12,221
2018-01-02 43.06 44.01 42.87 43.79 22,934
2017-12-29 43.27 43.40 43.02 43.02 8,861
2017-12-28 43.14 43.32 43.00 43.29 9,617
2017-12-27 43.34 43.61 43.16 43.18 7,216
2017-12-26 43.52 43.72 43.21 43.27 3,271
2017-12-22 43.61 43.73 43.38 43.38 2,577
2017-12-21 43.36 43.89 43.36 43.78 10,270
2017-12-20 43.30 43.70 43.28 43.47 11,285
2017-12-19 43.89 44.05 43.24 43.24 9,941
2017-12-18 43.40 43.99 43.38 43.82 11,780
2017-12-15 42.67 43.61 42.64 43.13 10,556
2017-12-14 42.80 43.09 42.33 42.41 10,605
2017-12-13 42.85 43.09 42.53 42.63 15,987
2017-12-12 43.20 43.20 42.72 42.83 15,615
2017-12-11 43.31 43.51 42.99 43.05 12,776
2017-12-08 43.29 43.78 43.25 43.56 6,460
2017-12-07 44.32 44.50 43.34 43.49 10,771
2017-12-06 44.22 45.26 44.22 44.61 21,155
2017-12-05 43.96 44.43 43.84 44.43 25,929
2017-12-04 43.38 44.73 43.36 44.11 18,973
2017-12-01 42.68 42.80 41.72 42.63 19,539

» More Fti Consulting Stock Price History

To see other companies like Fti Consulting (FCN), view our stock market today for news, and other data.