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
2018-09-20 73.29 74.25 73.29 74.07 6,268
2018-09-19 74.00 74.19 73.23 73.23 5,516
2018-09-18 74.80 75.24 74.53 74.68 6,076
2018-09-17 74.85 74.85 73.81 74.11 4,808
2018-09-14 75.45 75.72 75.20 75.69 4,543
2018-09-13 76.38 76.52 75.35 75.51 5,736
2018-09-12 74.87 75.59 73.90 75.59 6,042
2018-09-11 74.86 75.26 74.46 74.69 6,632
2018-09-10 74.80 76.60 74.52 74.65 14,195
2018-09-07 75.01 75.13 74.51 74.59 5,507
2018-09-06 77.18 77.18 75.16 75.17 7,283
2018-09-05 76.07 77.31 75.47 76.69 7,169
2018-09-04 76.68 77.52 76.28 76.77 10,100
2018-08-31 75.53 76.35 75.01 76.20 8,058
2018-08-30 74.74 76.31 74.73 75.89 5,660
2018-08-29 74.63 75.33 74.63 75.02 3,518
2018-08-28 76.00 76.01 74.90 75.03 11,878
2018-08-27 75.47 76.77 75.47 75.51 7,495
2018-08-24 75.79 75.79 74.30 74.94 9,350
2018-08-23 76.00 76.19 75.23 75.23 6,619
2018-08-22 77.63 77.63 76.17 76.21 7,972
2018-08-21 76.75 77.99 76.75 77.57 4,671
2018-08-20 77.89 77.89 76.42 76.42 7,433
2018-08-17 77.43 78.04 76.63 77.53 6,922
2018-08-16 76.13 77.15 75.96 77.09 28,093
2018-08-15 77.98 78.67 75.78 76.48 23,120
2018-08-14 80.37 81.00 80.37 80.40 19,336
2018-08-13 81.15 81.44 79.90 79.90 13,517
2018-08-10 80.91 81.39 80.66 81.03 13,218
2018-08-09 81.28 81.78 81.09 81.28 3,268

» More Fti Consulting Stock Price History

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