FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
170.79
+4.13 (2.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 165.94 | 170.93 | 165.51 | 170.79 | 170.79 | 2.48% | 337,650 |
| Dec 4, 2025 | 165.32 | 167.08 | 165.29 | 166.66 | 166.66 | 0.99% | 208,052 |
| 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% | 274,034 |
| Dec 1, 2025 | 163.25 | 167.45 | 162.16 | 164.20 | 164.20 | 0.64% | 369,979 |
| Nov 28, 2025 | 163.22 | 164.32 | 162.86 | 163.15 | 163.15 | -0.49% | 129,999 |
| 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% | 283,768 |
| Nov 20, 2025 | 162.91 | 165.59 | 160.37 | 162.02 | 162.02 | -0.81% | 221,043 |
| 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 |
| Oct 9, 2025 | 163.11 | 163.96 | 159.56 | 160.56 | 160.56 | -1.71% | 277,242 |
| Oct 8, 2025 | 161.68 | 163.41 | 159.88 | 163.35 | 163.35 | 1.68% | 393,178 |
| Oct 7, 2025 | 161.06 | 161.10 | 159.70 | 160.65 | 160.65 | -0.26% | 379,156 |
| Oct 6, 2025 | 159.62 | 161.10 | 159.54 | 161.07 | 161.07 | 0.67% | 479,812 |
| Oct 3, 2025 | 160.27 | 161.42 | 159.48 | 160.00 | 160.00 | 0.30% | 492,560 |
| Oct 2, 2025 | 160.31 | 161.15 | 159.12 | 159.52 | 159.52 | -0.95% | 285,965 |
| Oct 1, 2025 | 161.82 | 161.87 | 159.76 | 161.05 | 161.05 | -0.37% | 234,036 |
| Sep 30, 2025 | 160.77 | 161.95 | 159.95 | 161.65 | 161.65 | 0.24% | 232,120 |
| Sep 29, 2025 | 161.25 | 163.16 | 160.34 | 161.26 | 161.26 | -0.16% | 246,879 |
| Sep 26, 2025 | 161.13 | 162.03 | 159.80 | 161.52 | 161.52 | 0.58% | 286,323 |
| Sep 25, 2025 | 160.84 | 161.10 | 159.26 | 160.59 | 160.59 | -0.01% | 375,410 |
| Sep 24, 2025 | 158.32 | 161.45 | 158.32 | 160.60 | 160.60 | 1.65% | 324,905 |
| Sep 23, 2025 | 160.22 | 160.87 | 155.86 | 157.99 | 157.99 | -0.98% | 537,576 |
| Sep 22, 2025 | 161.81 | 161.81 | 158.14 | 159.55 | 159.55 | -1.35% | 409,312 |
| Sep 19, 2025 | 163.09 | 164.72 | 161.18 | 161.74 | 161.74 | -1.46% | 1,117,972 |
| Sep 18, 2025 | 163.11 | 164.95 | 162.85 | 164.14 | 164.14 | 0.70% | 327,282 |
| Sep 17, 2025 | 164.40 | 166.12 | 162.96 | 163.00 | 163.00 | -0.54% | 380,398 |
| Sep 16, 2025 | 163.24 | 164.23 | 161.95 | 163.89 | 163.89 | 0.54% | 291,152 |
| Sep 15, 2025 | 163.87 | 164.84 | 162.65 | 163.01 | 163.01 | -0.84% | 248,261 |
| Sep 12, 2025 | 166.67 | 167.23 | 164.25 | 164.39 | 164.39 | -1.42% | 294,439 |
| Sep 11, 2025 | 162.02 | 166.95 | 160.70 | 166.75 | 166.75 | 3.17% | 325,441 |
| Sep 10, 2025 | 166.43 | 167.01 | 161.61 | 161.62 | 161.62 | -3.32% | 233,033 |
| Sep 9, 2025 | 166.91 | 167.85 | 165.67 | 167.17 | 167.17 | 0.07% | 197,055 |
| Sep 8, 2025 | 168.08 | 168.64 | 160.18 | 167.05 | 167.05 | -1.00% | 517,726 |
| Sep 5, 2025 | 168.90 | 170.00 | 167.36 | 168.74 | 168.74 | 0.16% | 222,062 |
| Sep 4, 2025 | 167.78 | 168.47 | 167.09 | 168.47 | 168.47 | 0.35% | 209,314 |
| Sep 3, 2025 | 168.64 | 168.64 | 167.00 | 167.89 | 167.89 | -0.43% | 214,978 |
| Sep 2, 2025 | 168.65 | 169.39 | 167.66 | 168.61 | 168.61 | -0.02% | 152,823 |
| Aug 29, 2025 | 168.32 | 168.75 | 167.00 | 168.64 | 168.64 | 0.27% | 208,972 |
| Aug 28, 2025 | 170.17 | 170.17 | 167.51 | 168.18 | 168.18 | -1.04% | 246,093 |
| Aug 27, 2025 | 166.00 | 170.05 | 165.14 | 169.94 | 169.94 | 2.39% | 272,208 |
| Aug 26, 2025 | 167.15 | 167.37 | 165.94 | 165.97 | 165.97 | -0.53% | 245,011 |
| Aug 25, 2025 | 167.84 | 168.43 | 166.64 | 166.86 | 166.86 | -0.81% | 269,849 |
| Aug 22, 2025 | 170.08 | 172.24 | 167.86 | 168.23 | 168.23 | -0.53% | 371,201 |
| Aug 21, 2025 | 168.09 | 169.57 | 167.17 | 169.13 | 169.13 | 0.41% | 187,688 |
| Aug 20, 2025 | 169.73 | 170.70 | 168.44 | 168.44 | 168.44 | -0.39% | 378,002 |
| Aug 19, 2025 | 167.73 | 169.68 | 167.25 | 169.10 | 169.10 | 0.74% | 305,801 |
| Aug 18, 2025 | 166.21 | 168.62 | 165.42 | 167.85 | 167.85 | 1.43% | 304,860 |
| Aug 15, 2025 | 167.19 | 168.96 | 165.20 | 165.49 | 165.49 | -1.20% | 482,338 |
| Aug 14, 2025 | 168.32 | 168.74 | 167.22 | 167.50 | 167.50 | -0.93% | 221,445 |
| Aug 13, 2025 | 165.69 | 169.08 | 165.35 | 169.08 | 169.08 | 2.20% | 295,116 |
| Aug 12, 2025 | 166.00 | 166.01 | 156.51 | 165.44 | 165.44 | -1.27% | 520,982 |
| Aug 11, 2025 | 167.71 | 168.66 | 167.27 | 167.56 | 167.56 | 0.11% | 219,071 |
| Aug 8, 2025 | 168.00 | 169.44 | 167.11 | 167.37 | 167.37 | -0.51% | 192,937 |
| Aug 7, 2025 | 168.38 | 169.39 | 167.20 | 168.22 | 168.22 | 0.12% | 217,150 |
| Aug 6, 2025 | 168.70 | 169.09 | 167.47 | 168.02 | 168.02 | -0.24% | 236,522 |
| Aug 5, 2025 | 166.10 | 169.02 | 165.96 | 168.42 | 168.42 | 1.28% | 275,663 |
| Aug 4, 2025 | 165.50 | 166.85 | 164.59 | 166.29 | 166.29 | 0.47% | 377,786 |
| Aug 1, 2025 | 167.00 | 167.24 | 163.12 | 165.52 | 165.52 | -0.50% | 438,740 |
| Jul 31, 2025 | 169.84 | 171.04 | 165.94 | 166.35 | 166.35 | -2.72% | 272,733 |
| Jul 30, 2025 | 171.17 | 173.16 | 170.45 | 171.00 | 171.00 | -0.04% | 549,766 |
| Jul 29, 2025 | 170.73 | 171.37 | 169.35 | 171.07 | 171.07 | 0.21% | 418,367 |
| Jul 28, 2025 | 173.40 | 173.57 | 170.22 | 170.72 | 170.72 | -1.99% | 421,823 |
| Jul 25, 2025 | 174.23 | 174.65 | 171.63 | 174.18 | 174.18 | 0.40% | 417,425 |
| Jul 24, 2025 | 166.00 | 176.99 | 166.00 | 173.49 | 173.49 | 3.55% | 1,046,934 |
| Jul 23, 2025 | 165.98 | 167.59 | 164.22 | 167.55 | 167.55 | 1.40% | 580,463 |
| Jul 22, 2025 | 162.89 | 165.78 | 162.89 | 165.24 | 165.24 | 1.62% | 558,609 |
| Jul 21, 2025 | 164.51 | 165.48 | 162.46 | 162.60 | 162.60 | -1.00% | 339,717 |
| Jul 18, 2025 | 166.79 | 166.99 | 164.21 | 164.24 | 164.24 | -1.19% | 213,884 |
| Jul 17, 2025 | 165.01 | 166.94 | 165.01 | 166.22 | 166.22 | 0.84% | 236,858 |