FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
165.42
-0.09 (-0.05%)
Mar 6, 2026, 11:32 AM EST - Market open
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 164.10 | 167.01 | 164.05 | 165.51 | 165.51 | 0.30% | 249,874 |
| Mar 4, 2026 | 166.64 | 167.00 | 163.35 | 165.01 | 165.01 | -0.78% | 316,152 |
| Mar 3, 2026 | 162.75 | 166.33 | 162.04 | 166.30 | 166.30 | 1.41% | 1,143,009 |
| Mar 2, 2026 | 163.66 | 167.37 | 163.51 | 163.98 | 163.98 | -0.27% | 547,483 |
| Feb 27, 2026 | 166.18 | 167.06 | 153.36 | 164.42 | 164.42 | -2.19% | 1,233,640 |
| Feb 26, 2026 | 163.97 | 168.31 | 153.39 | 168.11 | 168.11 | 5.08% | 1,515,790 |
| Feb 25, 2026 | 157.38 | 160.44 | 156.48 | 159.98 | 159.98 | 2.09% | 1,193,775 |
| Feb 24, 2026 | 156.85 | 161.17 | 156.24 | 156.70 | 156.70 | 0.25% | 530,417 |
| Feb 23, 2026 | 160.49 | 162.19 | 156.21 | 156.31 | 156.31 | -3.29% | 576,175 |
| Feb 20, 2026 | 162.16 | 163.82 | 160.89 | 161.62 | 161.62 | -0.38% | 408,984 |
| Feb 19, 2026 | 163.60 | 164.41 | 161.72 | 162.24 | 162.24 | -0.23% | 344,353 |
| Feb 18, 2026 | 159.80 | 163.65 | 159.14 | 162.62 | 162.62 | 1.49% | 394,066 |
| Feb 17, 2026 | 163.89 | 164.88 | 159.90 | 160.23 | 160.23 | -1.58% | 482,898 |
| Feb 13, 2026 | 163.75 | 164.33 | 160.92 | 162.81 | 162.81 | 1.18% | 408,976 |
| Feb 12, 2026 | 155.62 | 163.93 | 153.39 | 160.91 | 160.91 | 2.61% | 816,977 |
| Feb 11, 2026 | 172.40 | 173.90 | 155.88 | 156.81 | 156.81 | -9.55% | 556,446 |
| Feb 10, 2026 | 177.37 | 177.42 | 173.20 | 173.36 | 173.36 | -1.78% | 185,086 |
| Feb 9, 2026 | 178.76 | 180.01 | 176.50 | 176.50 | 176.50 | -1.36% | 181,481 |
| Feb 6, 2026 | 177.87 | 180.42 | 175.15 | 178.93 | 178.93 | 0.86% | 315,622 |
| Feb 5, 2026 | 176.10 | 178.32 | 174.10 | 177.40 | 177.40 | 1.84% | 285,523 |
| Feb 4, 2026 | 170.60 | 176.02 | 170.60 | 174.20 | 174.20 | 1.56% | 210,336 |
| Feb 3, 2026 | 174.54 | 174.58 | 168.19 | 171.53 | 171.53 | -2.99% | 278,744 |
| Feb 2, 2026 | 174.00 | 176.93 | 171.03 | 176.81 | 176.81 | 1.23% | 211,005 |
| Jan 30, 2026 | 173.78 | 174.70 | 171.70 | 174.67 | 174.67 | 0.04% | 195,248 |
| Jan 29, 2026 | 178.78 | 180.20 | 170.43 | 174.60 | 174.60 | -2.59% | 329,759 |
| Jan 28, 2026 | 182.24 | 183.02 | 179.19 | 179.24 | 179.24 | -2.05% | 257,297 |
| Jan 27, 2026 | 182.79 | 183.72 | 181.17 | 182.99 | 182.99 | -0.28% | 338,081 |
| Jan 26, 2026 | 182.57 | 183.61 | 179.30 | 183.50 | 183.50 | 0.60% | 199,322 |
| Jan 23, 2026 | 182.62 | 182.88 | 179.92 | 182.41 | 182.41 | 0.20% | 131,168 |
| Jan 22, 2026 | 181.12 | 182.27 | 180.83 | 182.04 | 182.04 | 0.55% | 196,276 |
| Jan 21, 2026 | 179.51 | 181.21 | 177.48 | 181.05 | 181.05 | 1.64% | 217,977 |
| Jan 20, 2026 | 180.00 | 180.45 | 176.39 | 178.12 | 178.12 | -0.03% | 195,383 |
| Jan 16, 2026 | 176.84 | 178.68 | 176.35 | 178.17 | 178.17 | 0.34% | 209,425 |
| Jan 15, 2026 | 175.81 | 178.14 | 174.66 | 177.57 | 177.57 | 1.29% | 234,134 |
| Jan 14, 2026 | 175.55 | 177.78 | 174.78 | 175.30 | 175.30 | -0.78% | 163,491 |
| Jan 13, 2026 | 177.51 | 178.48 | 175.64 | 176.68 | 176.68 | -0.65% | 189,767 |
| Jan 12, 2026 | 176.32 | 178.90 | 175.48 | 177.84 | 177.84 | 0.73% | 151,849 |
| Jan 9, 2026 | 175.36 | 177.01 | 174.96 | 176.55 | 176.55 | 0.31% | 196,531 |
| Jan 8, 2026 | 176.00 | 177.47 | 174.76 | 176.00 | 176.00 | - | 346,814 |
| Jan 7, 2026 | 177.50 | 178.33 | 175.08 | 176.00 | 176.00 | -0.94% | 196,686 |
| Jan 6, 2026 | 178.18 | 179.33 | 176.69 | 177.67 | 177.67 | -0.78% | 127,260 |
| Jan 5, 2026 | 174.81 | 181.25 | 172.02 | 179.06 | 179.06 | 5.16% | 257,101 |
| Jan 2, 2026 | 169.87 | 170.75 | 167.50 | 170.28 | 170.28 | -0.32% | 165,189 |
| Dec 31, 2025 | 172.22 | 172.50 | 170.30 | 170.83 | 170.83 | -1.07% | 123,595 |
| Dec 30, 2025 | 177.37 | 177.37 | 172.56 | 172.67 | 172.67 | -1.82% | 120,414 |
| Dec 29, 2025 | 176.79 | 176.79 | 175.01 | 175.87 | 175.87 | 0.22% | 145,115 |
| Dec 26, 2025 | 175.15 | 176.07 | 174.49 | 175.49 | 175.49 | -0.20% | 144,150 |
| Dec 24, 2025 | 176.26 | 177.57 | 175.08 | 175.85 | 175.85 | -0.27% | 102,330 |
| Dec 23, 2025 | 178.81 | 179.83 | 176.33 | 176.33 | 176.33 | -1.30% | 340,365 |
| Dec 22, 2025 | 176.06 | 179.62 | 174.90 | 178.65 | 178.65 | 1.20% | 365,327 |
| Dec 19, 2025 | 175.00 | 177.10 | 173.19 | 176.54 | 176.54 | 1.06% | 984,659 |
| Dec 18, 2025 | 176.21 | 176.66 | 173.48 | 174.68 | 174.68 | -1.14% | 579,426 |
| Dec 17, 2025 | 169.81 | 176.76 | 169.76 | 176.70 | 176.70 | 3.41% | 433,512 |
| Dec 16, 2025 | 170.52 | 171.66 | 167.94 | 170.87 | 170.87 | 0.16% | 389,778 |
| Dec 15, 2025 | 170.67 | 171.00 | 169.02 | 170.59 | 170.59 | -0.08% | 368,251 |
| Dec 12, 2025 | 169.54 | 171.17 | 167.48 | 170.72 | 170.72 | 1.42% | 265,509 |
| Dec 11, 2025 | 167.24 | 169.78 | 166.56 | 168.33 | 168.33 | 1.03% | 312,434 |
| Dec 10, 2025 | 166.54 | 168.75 | 163.78 | 166.61 | 166.61 | 0.01% | 221,124 |
| Dec 9, 2025 | 165.00 | 167.57 | 165.00 | 166.60 | 166.60 | 0.71% | 274,956 |
| Dec 8, 2025 | 169.05 | 169.69 | 164.70 | 165.42 | 165.42 | -3.14% | 527,905 |
| Dec 5, 2025 | 165.94 | 170.93 | 165.51 | 170.79 | 170.79 | 2.48% | 337,651 |
| Dec 4, 2025 | 165.32 | 167.08 | 165.29 | 166.66 | 166.66 | 0.99% | 208,053 |
| Dec 3, 2025 | 164.57 | 165.26 | 161.99 | 165.03 | 165.03 | 0.36% | 204,046 |
| Dec 2, 2025 | 164.15 | 166.76 | 163.66 | 164.43 | 164.43 | 0.14% | 274,045 |
| Dec 1, 2025 | 163.25 | 167.45 | 162.16 | 164.20 | 164.20 | 0.64% | 369,985 |
| Nov 28, 2025 | 163.22 | 164.32 | 162.86 | 163.15 | 163.15 | -0.49% | 130,000 |
| Nov 26, 2025 | 165.04 | 166.63 | 163.95 | 163.95 | 163.95 | -0.94% | 245,707 |
| Nov 25, 2025 | 163.11 | 166.36 | 162.00 | 165.50 | 165.50 | 1.99% | 189,955 |
| Nov 24, 2025 | 162.71 | 164.23 | 161.37 | 162.27 | 162.27 | -1.07% | 377,308 |
| Nov 21, 2025 | 161.82 | 165.66 | 161.82 | 164.03 | 164.03 | 1.24% | 283,785 |
| Nov 20, 2025 | 162.91 | 165.59 | 160.37 | 162.02 | 162.02 | -0.81% | 221,044 |
| Nov 19, 2025 | 162.00 | 163.41 | 160.76 | 163.35 | 163.35 | 1.21% | 258,868 |
| Nov 18, 2025 | 161.48 | 161.91 | 159.38 | 161.39 | 161.39 | 0.04% | 175,330 |
| Nov 17, 2025 | 163.34 | 165.20 | 161.20 | 161.32 | 161.32 | -2.22% | 217,798 |
| Nov 14, 2025 | 165.38 | 165.84 | 163.38 | 164.99 | 164.99 | 0.02% | 214,192 |
| Nov 13, 2025 | 164.29 | 167.67 | 164.29 | 164.96 | 164.96 | -0.24% | 249,494 |
| Nov 12, 2025 | 164.11 | 166.91 | 162.77 | 165.36 | 165.36 | 0.92% | 263,227 |
| Nov 11, 2025 | 164.20 | 165.50 | 162.73 | 163.86 | 163.86 | 0.59% | 344,615 |
| Nov 10, 2025 | 162.59 | 163.94 | 161.29 | 162.90 | 162.90 | -0.31% | 196,076 |
| Nov 7, 2025 | 163.70 | 166.18 | 163.16 | 163.41 | 163.41 | -0.35% | 306,384 |
| Nov 6, 2025 | 165.78 | 168.90 | 163.89 | 163.98 | 163.98 | -1.70% | 345,006 |
| Nov 5, 2025 | 167.38 | 169.02 | 166.42 | 166.81 | 166.81 | -0.34% | 404,050 |
| Nov 4, 2025 | 165.81 | 167.90 | 164.68 | 167.38 | 167.38 | 1.40% | 328,948 |
| Nov 3, 2025 | 164.30 | 165.40 | 161.20 | 165.07 | 165.07 | 0.04% | 469,161 |
| Oct 31, 2025 | 167.10 | 167.12 | 163.65 | 165.01 | 165.01 | -1.87% | 519,096 |
| Oct 30, 2025 | 167.42 | 170.44 | 167.42 | 168.16 | 168.16 | -0.37% | 328,738 |
| Oct 29, 2025 | 168.85 | 170.98 | 166.57 | 168.78 | 168.78 | -0.76% | 614,677 |
| Oct 28, 2025 | 165.38 | 170.78 | 163.57 | 170.07 | 170.07 | 2.10% | 662,335 |
| Oct 27, 2025 | 162.72 | 166.69 | 159.12 | 166.58 | 166.58 | 5.54% | 607,643 |
| Oct 24, 2025 | 154.06 | 157.92 | 149.78 | 157.83 | 157.83 | 2.69% | 791,139 |
| Oct 23, 2025 | 158.65 | 161.55 | 151.55 | 153.70 | 153.70 | -1.34% | 1,403,068 |
| Oct 22, 2025 | 153.00 | 157.26 | 151.93 | 155.79 | 155.79 | 1.66% | 911,521 |
| Oct 21, 2025 | 152.70 | 154.09 | 152.36 | 153.25 | 153.25 | 0.39% | 269,650 |
| Oct 20, 2025 | 152.32 | 153.42 | 151.81 | 152.66 | 152.66 | 0.27% | 314,780 |
| Oct 17, 2025 | 151.73 | 154.33 | 151.04 | 152.25 | 152.25 | 0.38% | 331,954 |
| Oct 16, 2025 | 152.51 | 152.99 | 149.31 | 151.68 | 151.68 | -0.54% | 302,308 |
| Oct 15, 2025 | 156.87 | 157.73 | 152.38 | 152.50 | 152.50 | -3.19% | 405,902 |
| Oct 14, 2025 | 158.37 | 159.19 | 155.83 | 157.53 | 157.53 | -0.04% | 318,862 |
| Oct 13, 2025 | 160.65 | 160.65 | 155.48 | 157.60 | 157.60 | -2.54% | 401,769 |
| Oct 10, 2025 | 161.00 | 162.32 | 159.09 | 161.70 | 161.70 | 0.71% | 519,940 |