FTI Consulting, Inc. (FCN)
NYSE: FCN · Real-Time Price · USD
151.10
+10.70 (7.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FTI Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 141.65 | 151.11 | 140.80 | 151.10 | 151.10 | 7.62% | 962,885 |
| Jun 25, 2026 | 143.11 | 144.61 | 139.75 | 140.40 | 140.40 | -2.74% | 647,558 |
| Jun 24, 2026 | 142.12 | 146.78 | 142.12 | 144.35 | 144.35 | 0.49% | 713,416 |
| Jun 23, 2026 | 144.14 | 145.18 | 142.33 | 143.65 | 143.65 | 1.88% | 767,185 |
| Jun 22, 2026 | 144.34 | 146.57 | 137.65 | 141.00 | 141.00 | -3.15% | 786,140 |
| Jun 18, 2026 | 149.61 | 151.04 | 141.64 | 145.58 | 145.58 | -3.33% | 1,520,083 |
| Jun 17, 2026 | 152.81 | 154.22 | 149.81 | 150.60 | 150.60 | -2.54% | 805,333 |
| Jun 16, 2026 | 158.23 | 158.70 | 153.97 | 154.53 | 154.53 | -1.32% | 504,569 |
| Jun 15, 2026 | 156.31 | 157.98 | 153.65 | 156.60 | 156.60 | -1.24% | 470,296 |
| Jun 12, 2026 | 154.86 | 160.26 | 154.17 | 158.57 | 158.57 | 1.84% | 247,062 |
| Jun 11, 2026 | 161.35 | 161.41 | 155.60 | 155.71 | 155.71 | -2.47% | 284,723 |
| Jun 10, 2026 | 158.28 | 163.07 | 156.07 | 159.65 | 159.65 | -0.17% | 419,343 |
| Jun 9, 2026 | 158.08 | 160.98 | 156.54 | 159.92 | 159.92 | 0.78% | 361,141 |
| Jun 8, 2026 | 158.18 | 159.83 | 155.89 | 158.69 | 158.69 | -0.63% | 290,128 |
| Jun 5, 2026 | 159.99 | 160.37 | 156.77 | 159.70 | 159.70 | 2.31% | 500,628 |
| Jun 4, 2026 | 158.00 | 158.50 | 152.93 | 156.10 | 156.10 | 0.93% | 413,403 |
| Jun 3, 2026 | 152.45 | 155.15 | 149.14 | 154.66 | 154.66 | 0.75% | 581,185 |
| Jun 2, 2026 | 153.03 | 154.77 | 152.34 | 153.51 | 153.51 | -0.96% | 380,236 |
| Jun 1, 2026 | 154.12 | 158.94 | 153.77 | 155.00 | 155.00 | 1.19% | 433,836 |
| May 29, 2026 | 153.92 | 156.00 | 152.75 | 153.18 | 153.18 | -1.11% | 498,160 |
| May 28, 2026 | 153.93 | 156.24 | 153.14 | 154.90 | 154.90 | 0.31% | 411,388 |
| May 27, 2026 | 152.33 | 155.49 | 147.45 | 154.42 | 154.42 | 1.09% | 456,450 |
| May 26, 2026 | 152.50 | 154.22 | 148.71 | 152.76 | 152.76 | -0.86% | 278,588 |
| May 22, 2026 | 152.55 | 156.10 | 151.17 | 154.09 | 154.09 | 0.55% | 351,039 |
| May 21, 2026 | 153.42 | 154.66 | 150.46 | 153.24 | 153.24 | -0.79% | 422,820 |
| May 20, 2026 | 152.80 | 156.29 | 150.71 | 154.46 | 154.46 | -0.12% | 607,292 |
| May 19, 2026 | 152.39 | 158.00 | 152.39 | 154.64 | 154.64 | 0.60% | 738,370 |
| May 18, 2026 | 143.72 | 154.48 | 143.72 | 153.72 | 153.72 | 6.93% | 739,933 |
| May 15, 2026 | 149.39 | 149.39 | 142.55 | 143.76 | 143.76 | -2.24% | 808,800 |
| May 14, 2026 | 150.09 | 151.80 | 145.09 | 147.06 | 147.06 | 1.54% | 1,058,702 |
| May 13, 2026 | 150.42 | 150.42 | 140.84 | 144.83 | 144.83 | -4.24% | 1,396,112 |
| May 12, 2026 | 160.61 | 160.84 | 150.64 | 151.25 | 151.25 | -4.93% | 786,798 |
| May 11, 2026 | 162.96 | 165.05 | 158.78 | 159.09 | 159.09 | -2.93% | 457,238 |
| May 8, 2026 | 161.80 | 165.73 | 158.67 | 163.90 | 163.90 | 1.27% | 505,460 |
| May 7, 2026 | 160.58 | 163.67 | 159.69 | 161.85 | 161.85 | 0.53% | 550,852 |
| May 6, 2026 | 166.11 | 167.21 | 157.72 | 160.99 | 160.99 | -3.57% | 745,303 |
| May 5, 2026 | 167.92 | 169.13 | 164.46 | 166.95 | 166.95 | -0.65% | 335,867 |
| May 4, 2026 | 173.07 | 175.58 | 163.86 | 168.05 | 168.05 | -3.32% | 681,566 |
| May 1, 2026 | 180.95 | 184.04 | 173.67 | 173.82 | 173.82 | -3.06% | 535,836 |
| Apr 30, 2026 | 179.27 | 186.45 | 171.41 | 179.30 | 179.30 | -0.02% | 916,277 |
| Apr 29, 2026 | 181.50 | 185.00 | 178.74 | 179.33 | 179.33 | -1.85% | 570,448 |
| 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% | 239,509 |
| 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% | 229,189 |
| Apr 21, 2026 | 183.23 | 187.41 | 182.87 | 187.03 | 187.03 | 2.31% | 181,823 |
| Apr 20, 2026 | 179.77 | 183.71 | 177.89 | 182.81 | 182.81 | 1.84% | 213,960 |
| Apr 17, 2026 | 182.50 | 183.43 | 177.57 | 179.50 | 179.50 | -1.51% | 340,935 |
| Apr 16, 2026 | 180.32 | 182.45 | 178.47 | 182.25 | 182.25 | 1.54% | 314,135 |
| Apr 15, 2026 | 180.33 | 181.85 | 177.91 | 179.49 | 179.49 | 0.30% | 208,157 |
| 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% | 281,003 |
| Apr 8, 2026 | 183.79 | 186.70 | 181.08 | 181.23 | 181.23 | -1.78% | 453,252 |
| Apr 7, 2026 | 184.46 | 186.35 | 182.63 | 184.51 | 184.51 | 0.26% | 359,303 |
| Apr 6, 2026 | 182.29 | 185.61 | 182.28 | 184.03 | 184.03 | 0.38% | 343,985 |
| Apr 2, 2026 | 179.19 | 184.06 | 178.44 | 183.33 | 183.33 | 2.58% | 403,489 |
| Apr 1, 2026 | 178.10 | 180.54 | 176.33 | 178.72 | 178.72 | 1.10% | 346,073 |
| 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% | 501,580 |
| Mar 27, 2026 | 170.12 | 172.95 | 168.18 | 170.34 | 170.34 | -0.54% | 364,619 |
| 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% | 489,072 |
| 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% | 471,756 |
| Mar 20, 2026 | 169.00 | 177.56 | 168.00 | 174.20 | 174.20 | 2.85% | 956,836 |
| Mar 19, 2026 | 165.67 | 172.28 | 165.67 | 169.37 | 169.37 | 2.65% | 482,593 |
| 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% | 292,794 |
| 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% | 373,385 |
| 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% | 501,628 |
| 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% | 250,545 |
| 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% | 561,635 |
| Feb 27, 2026 | 166.18 | 167.06 | 153.36 | 164.42 | 164.42 | -2.19% | 1,258,702 |
| Feb 26, 2026 | 163.97 | 168.31 | 153.39 | 168.11 | 168.11 | 5.08% | 1,543,797 |
| Feb 25, 2026 | 157.38 | 160.44 | 156.48 | 159.98 | 159.98 | 2.09% | 1,218,578 |
| Feb 24, 2026 | 156.85 | 161.17 | 156.24 | 156.70 | 156.70 | 0.25% | 544,259 |
| Feb 23, 2026 | 160.49 | 162.19 | 156.21 | 156.31 | 156.31 | -3.29% | 579,247 |
| Feb 20, 2026 | 162.16 | 163.82 | 160.89 | 161.62 | 161.62 | -0.38% | 423,972 |
| Feb 19, 2026 | 163.60 | 164.41 | 161.72 | 162.24 | 162.24 | -0.23% | 344,606 |
| 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% | 409,079 |
| Feb 12, 2026 | 155.62 | 163.93 | 153.39 | 160.91 | 160.91 | 2.61% | 817,588 |
| Feb 11, 2026 | 172.40 | 173.90 | 155.88 | 156.81 | 156.81 | -9.55% | 556,461 |
| 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% | 285,524 |
| Feb 4, 2026 | 170.60 | 176.02 | 170.60 | 174.20 | 174.20 | 1.56% | 210,350 |
| Feb 3, 2026 | 174.54 | 174.58 | 168.19 | 171.53 | 171.53 | -2.99% | 278,836 |