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
2017-11-17 41.31 41.73 41.11 41.55 11,339
2017-11-16 40.95 41.78 40.90 41.78 23,086
2017-11-15 40.36 40.87 40.36 40.66 12,327
2017-11-14 40.93 41.12 40.46 40.57 26,132
2017-11-13 41.80 41.80 41.20 41.20 36,539
2017-11-10 42.36 42.36 41.95 42.22 12,158
2017-11-09 41.11 42.28 41.11 42.16 14,730
2017-11-08 41.09 42.14 40.85 41.95 19,161
2017-11-07 41.47 41.47 40.93 41.12 16,805
2017-11-06 41.36 41.61 41.10 41.29 15,448
2017-11-03 41.82 41.83 41.43 41.43 9,614
2017-11-02 41.30 42.41 41.30 42.29 31,910
2017-11-01 42.58 42.58 41.92 42.14 22,548
2017-10-31 42.70 43.13 42.70 42.81 23,301
2017-10-30 42.36 42.62 41.86 41.91 36,815
2017-10-27 40.92 42.57 40.63 42.17 68,101
2017-10-26 37.27 41.54 37.27 41.54 32,335
2017-10-25 36.74 36.74 36.26 36.70 20,567
2017-10-24 36.79 37.02 36.66 36.66 8,135
2017-10-23 36.80 36.80 36.36 36.61 8,771
2017-10-20 36.85 36.97 36.68 36.80 9,494
2017-10-19 36.73 36.73 36.38 36.66 7,250
2017-10-18 36.48 36.87 36.48 36.81 14,775
2017-10-17 36.47 36.50 36.19 36.31 7,326
2017-10-16 36.20 36.53 36.20 36.39 12,976
2017-10-13 36.21 36.45 36.08 36.34 8,669
2017-10-12 36.40 36.45 36.11 36.23 4,961
2017-10-11 36.49 36.59 36.39 36.52 7,843
2017-10-10 36.50 36.55 36.41 36.52 9,399
2017-10-09 36.78 36.78 36.27 36.33 9,518

» More Fti Consulting Stock Price History

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