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
2018-12-07 67.13 67.13 64.04 64.28 6,478
2018-12-06 65.91 67.48 65.91 67.30 11,808
2018-12-04 70.34 70.73 66.74 66.80 14,812
2018-12-03 70.83 70.88 69.26 69.65 16,886
2018-11-30 69.19 70.63 69.19 69.97 10,508
2018-11-29 69.89 69.89 68.93 68.96 8,896
2018-11-28 68.85 70.72 68.19 70.51 7,904
2018-11-27 67.70 68.71 67.70 68.60 9,045
2018-11-26 67.02 67.94 67.02 67.73 5,779
2018-11-23 66.74 67.04 66.47 66.63 1,622
2018-11-21 66.55 67.76 66.49 66.96 3,580
2018-11-20 67.67 67.67 65.94 66.52 11,727
2018-11-19 68.79 69.01 67.59 68.48 12,020
2018-11-16 68.55 68.85 67.67 68.50 5,463
2018-11-15 65.60 67.99 65.40 67.85 10,051
2018-11-14 67.78 67.78 65.55 66.01 12,838
2018-11-13 68.02 68.07 66.86 67.13 5,566
2018-11-12 68.41 68.47 67.34 67.54 3,226
2018-11-09 67.96 69.84 67.81 69.13 11,552
2018-11-08 68.04 69.15 68.04 68.39 8,224
2018-11-07 67.51 68.22 67.31 67.85 10,580
2018-11-06 67.23 67.60 66.66 67.18 11,121
2018-11-05 67.25 67.59 65.91 66.90 12,759
2018-11-02 68.74 68.74 66.98 67.43 22,404
2018-11-01 67.98 68.85 66.23 66.65 13,531
2018-10-31 70.61 71.38 69.10 69.30 15,730
2018-10-30 69.035 70.62 68.83 70.31 5,277
2018-10-29 70.18 70.27 67.86 68.13 11,036
2018-10-26 70.49 70.75 68.94 69.18 23,143
2018-10-25 71.89 76.07 71.89 74.16 32,358

» More Fti Consulting Stock Price History

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