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
2018-06-18 62.73 62.95 62.67 62.86 1,990
2018-06-15 63.05 63.05 62.38 62.38 2,859
2018-06-14 62.52 63.47 62.14 63.47 3,748
2018-06-13 62.45 62.55 62.39 62.48 5,209
2018-06-12 63.60 63.60 62.22 62.47 3,672
2018-06-11 64.17 64.17 63.16 63.38 3,981
2018-06-08 64.87 64.87 63.63 63.69 5,302
2018-06-07 64.56 64.56 63.77 64.21 3,885
2018-06-06 64.96 64.96 64.40 64.71 5,021
2018-06-05 63.66 64.33 63.66 64.31 8,926
2018-06-04 63.00 63.05 62.64 62.98 4,558
2018-06-01 62.77 63.21 62.46 62.49 7,763
2018-05-31 63.24 63.34 62.04 62.05 12,750
2018-05-30 62.69 63.54 62.69 62.98 10,573
2018-05-29 61.95 62.70 61.61 62.68 10,632
2018-05-25 61.89 62.61 61.76 62.18 8,140
2018-05-24 60.95 62.04 60.95 61.99 9,260
2018-05-23 60.36 61.30 60.36 61.30 15,837
2018-05-22 61.69 61.71 60.93 60.93 17,506
2018-05-21 60.96 61.65 60.65 61.64 12,528
2018-05-18 60.71 61.33 60.61 60.77 15,562
2018-05-17 59.97 60.52 59.93 60.52 13,906
2018-05-16 59.99 60.87 59.78 59.99 20,583
2018-05-15 59.14 60.13 59.14 59.85 5,878
2018-05-14 59.71 59.71 59.28 59.28 5,638
2018-05-11 60.04 60.14 59.64 60.05 4,356
2018-05-10 59.62 60.39 59.62 60.20 11,355
2018-05-09 59.10 59.79 58.77 59.62 15,007
2018-05-08 58.80 59.15 58.70 59.06 8,831
2018-05-07 58.00 58.87 57.65 58.35 18,798

» More Fti Consulting Stock Price History

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