FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
182.71
-2.29 (-1.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.49 | 189.30 | 181.71 | 182.71 | 182.71 | -1.24% | 311,086 |
| Apr 27, 2026 | 184.16 | 187.04 | 184.16 | 185.00 | 185.00 | 0.42% | 201,544 |
| Apr 24, 2026 | 184.79 | 185.90 | 181.18 | 184.23 | 184.23 | -0.52% | 230,038 |
| Apr 23, 2026 | 183.74 | 186.63 | 181.30 | 185.20 | 185.20 | -0.06% | 229,882 |
| Apr 22, 2026 | 187.53 | 187.86 | 183.33 | 185.32 | 185.32 | -0.91% | 229,159 |
| Apr 21, 2026 | 183.23 | 187.41 | 182.87 | 187.03 | 187.03 | 2.31% | 181,821 |
| Apr 20, 2026 | 179.77 | 183.71 | 177.89 | 182.81 | 182.81 | 1.84% | 213,860 |
| Apr 17, 2026 | 182.50 | 183.43 | 177.57 | 179.50 | 179.50 | -1.51% | 340,659 |
| Apr 16, 2026 | 180.32 | 182.45 | 178.47 | 182.25 | 182.25 | 1.54% | 314,101 |
| Apr 15, 2026 | 180.33 | 181.85 | 177.91 | 179.49 | 179.49 | 0.30% | 207,993 |
| Apr 14, 2026 | 180.27 | 181.61 | 178.93 | 178.96 | 178.96 | -0.38% | 165,731 |
| Apr 13, 2026 | 176.51 | 179.76 | 172.44 | 179.64 | 179.64 | 1.92% | 259,252 |
| Apr 10, 2026 | 178.90 | 179.31 | 175.21 | 176.26 | 176.26 | -2.62% | 317,769 |
| Apr 9, 2026 | 179.31 | 181.93 | 177.79 | 181.01 | 181.01 | -0.12% | 280,985 |
| Apr 8, 2026 | 183.79 | 186.70 | 181.08 | 181.23 | 181.23 | -1.78% | 453,102 |
| Apr 7, 2026 | 184.46 | 186.35 | 182.63 | 184.51 | 184.51 | 0.26% | 359,292 |
| Apr 6, 2026 | 182.29 | 185.61 | 182.28 | 184.03 | 184.03 | 0.38% | 343,885 |
| Apr 2, 2026 | 179.19 | 184.06 | 178.44 | 183.33 | 183.33 | 2.58% | 403,488 |
| Apr 1, 2026 | 178.10 | 180.54 | 176.33 | 178.72 | 178.72 | 1.10% | 346,064 |
| Mar 31, 2026 | 174.71 | 177.27 | 170.41 | 176.77 | 176.77 | 1.67% | 480,785 |
| Mar 30, 2026 | 170.87 | 175.39 | 169.34 | 173.86 | 173.86 | 2.07% | 500,797 |
| Mar 27, 2026 | 170.12 | 172.95 | 168.18 | 170.34 | 170.34 | -0.54% | 362,437 |
| Mar 26, 2026 | 168.33 | 172.41 | 168.33 | 171.27 | 171.27 | 1.61% | 262,783 |
| Mar 25, 2026 | 171.20 | 172.03 | 162.99 | 168.56 | 168.56 | -1.54% | 489,070 |
| Mar 24, 2026 | 170.81 | 173.44 | 169.79 | 171.19 | 171.19 | -0.41% | 411,544 |
| Mar 23, 2026 | 174.80 | 176.00 | 170.16 | 171.89 | 171.89 | -1.33% | 470,166 |
| Mar 20, 2026 | 169.00 | 177.56 | 168.00 | 174.20 | 174.20 | 2.85% | 946,934 |
| Mar 19, 2026 | 165.67 | 172.28 | 165.67 | 169.37 | 169.37 | 2.65% | 482,106 |
| Mar 18, 2026 | 162.60 | 165.11 | 161.69 | 164.99 | 164.99 | 0.96% | 331,523 |
| Mar 17, 2026 | 161.09 | 166.60 | 161.09 | 163.42 | 163.42 | 0.93% | 384,703 |
| Mar 16, 2026 | 163.38 | 164.90 | 161.66 | 161.92 | 161.92 | -0.41% | 292,791 |
| Mar 13, 2026 | 163.01 | 166.51 | 161.23 | 162.58 | 162.58 | 0.09% | 349,567 |
| Mar 12, 2026 | 162.24 | 165.72 | 161.11 | 162.43 | 162.43 | -0.25% | 352,650 |
| Mar 11, 2026 | 162.31 | 163.24 | 160.37 | 162.84 | 162.84 | 0.29% | 250,854 |
| Mar 10, 2026 | 166.90 | 166.90 | 159.31 | 162.37 | 162.37 | -3.10% | 501,615 |
| Mar 9, 2026 | 166.81 | 169.13 | 164.71 | 167.57 | 167.57 | -0.50% | 397,776 |
| Mar 6, 2026 | 164.44 | 169.29 | 162.37 | 168.41 | 168.41 | 1.75% | 288,097 |
| 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 |