FTI Consulting, Inc. Common Stock (FCN)
162.70
+1.07 (0.66%)
FTI Consulting is a global business advisory firm that provides expert services in areas such as financial consulting, forensic analysis, litigation support, and strategic communications
The company specializes in assisting clients navigate complex challenges related to risk, disputes, and regulatory compliance. With a team of skilled professionals, FTI Consulting offers tailored solutions to a diverse array of industries, helping organizations enhance their operational efficiency, manage crises, and achieve favorable outcomes in legal and financial matters. Their expertise is sought by corporations, law firms, and government agencies, positioning the firm as a trusted partner in high-stakes situations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2025 | 159.81 | 161.99 | 158.92 | 161.63 | 321,176 | 161.63 |
| 3/12/2025 | 163.95 | 163.95 | 160.00 | 160.63 | 337,928 | 160.63 |
| 3/11/2025 | 166.16 | 167.90 | 162.47 | 163.19 | 476,258 | 163.19 |
| 3/10/2025 | 168.14 | 169.90 | 166.36 | 166.36 | 466,015 | 166.36 |
| 3/07/2025 | 167.82 | 173.50 | 167.82 | 169.56 | 373,849 | 169.56 |
| 3/06/2025 | 169.70 | 170.03 | 167.68 | 168.75 | 451,311 | 168.75 |
| 3/05/2025 | 168.93 | 172.01 | 167.40 | 169.81 | 485,317 | 169.81 |
| 3/04/2025 | 164.29 | 171.48 | 164.03 | 169.70 | 446,327 | 169.70 |
| 3/03/2025 | 165.60 | 167.69 | 164.48 | 164.76 | 357,700 | 164.76 |
| 2/28/2025 | 164.98 | 165.75 | 162.53 | 165.60 | 267,224 | 165.60 |
| 2/27/2025 | 162.89 | 165.78 | 162.72 | 164.84 | 434,187 | 164.84 |
| 2/26/2025 | 162.59 | 166.44 | 162.59 | 164.07 | 456,701 | 164.07 |
| 2/25/2025 | 164.40 | 167.18 | 164.03 | 164.20 | 554,066 | 164.20 |
| 2/24/2025 | 165.64 | 167.26 | 161.79 | 166.03 | 640,884 | 166.03 |
| 2/21/2025 | 163.01 | 167.29 | 161.24 | 164.69 | 797,670 | 164.69 |
| 2/20/2025 | 183.70 | 183.70 | 161.57 | 162.99 | 843,393 | 162.99 |
| 2/19/2025 | 188.00 | 190.69 | 187.62 | 190.16 | 384,188 | 190.16 |
| 2/18/2025 | 186.82 | 190.39 | 186.82 | 188.39 | 195,392 | 188.39 |
| 2/14/2025 | 192.44 | 192.44 | 187.21 | 187.61 | 191,048 | 187.61 |
| 2/13/2025 | 192.79 | 195.00 | 190.23 | 191.41 | 111,778 | 191.41 |
| 2/12/2025 | 192.16 | 194.33 | 191.21 | 191.87 | 122,742 | 191.87 |
| 2/11/2025 | 193.74 | 194.26 | 191.99 | 193.09 | 121,417 | 193.09 |
| 2/10/2025 | 195.08 | 196.50 | 193.66 | 194.20 | 176,535 | 194.20 |
| 2/07/2025 | 194.22 | 195.61 | 193.00 | 193.99 | 125,115 | 193.99 |
| 2/06/2025 | 194.36 | 195.74 | 193.24 | 193.40 | 98,032 | 193.40 |
| 2/05/2025 | 195.09 | 197.28 | 193.47 | 194.76 | 146,394 | 194.76 |
| 2/04/2025 | 193.99 | 194.66 | 192.76 | 193.58 | 163,699 | 193.58 |
| 2/03/2025 | 194.38 | 195.70 | 189.79 | 194.08 | 305,099 | 194.08 |
| 1/31/2025 | 197.96 | 198.65 | 194.82 | 195.35 | 196,627 | 195.35 |
| 1/30/2025 | 196.93 | 199.63 | 196.13 | 198.75 | 134,289 | 198.75 |
| 1/29/2025 | 196.98 | 198.21 | 193.84 | 195.27 | 94,646 | 195.27 |
| 1/28/2025 | 196.49 | 204.69 | 195.30 | 197.33 | 453,476 | 197.33 |
| 1/27/2025 | 192.62 | 197.37 | 191.97 | 196.99 | 154,400 | 196.99 |
| 1/24/2025 | 191.92 | 192.28 | 190.00 | 191.22 | 153,076 | 191.22 |
| 1/23/2025 | 193.60 | 194.03 | 190.00 | 191.79 | 208,235 | 191.79 |
| 1/22/2025 | 195.14 | 195.44 | 192.00 | 193.10 | 411,687 | 193.10 |
| 1/21/2025 | 191.90 | 195.31 | 190.53 | 195.23 | 595,340 | 195.23 |
| 1/17/2025 | 194.38 | 194.94 | 190.31 | 190.53 | 273,539 | 190.53 |
| 1/16/2025 | 192.33 | 194.50 | 192.33 | 193.69 | 128,333 | 193.69 |
| 1/15/2025 | 196.43 | 196.44 | 190.90 | 193.04 | 226,411 | 193.04 |
| 1/14/2025 | 194.70 | 197.54 | 194.68 | 197.01 | 195,340 | 197.01 |
| 1/13/2025 | 191.06 | 195.00 | 191.06 | 194.95 | 130,144 | 194.95 |
| 1/10/2025 | 192.89 | 195.05 | 192.15 | 192.78 | 208,385 | 192.78 |
| 1/08/2025 | 192.51 | 194.32 | 191.23 | 194.17 | 148,915 | 194.17 |
| 1/07/2025 | 191.34 | 197.18 | 189.66 | 193.49 | 257,863 | 193.49 |
| 1/06/2025 | 191.00 | 193.36 | 189.33 | 190.19 | 172,794 | 190.19 |
| 1/03/2025 | 190.07 | 192.64 | 190.00 | 191.59 | 89,264 | 191.59 |
| 1/02/2025 | 192.32 | 192.32 | 189.52 | 189.83 | 140,544 | 189.83 |
| 12/31/2024 | 190.39 | 0.00 | 191.13 | 191.13 | 0 | 191.13 |
| 12/30/2024 | 192.32 | 192.36 | 189.35 | 190.39 | 130,998 | 190.39 |
| 12/27/2024 | 192.49 | 194.00 | 191.30 | 192.91 | 165,204 | 192.91 |
| 12/26/2024 | 193.75 | 195.44 | 191.35 | 193.45 | 153,431 | 193.45 |
| 12/24/2024 | 192.72 | 194.93 | 191.47 | 194.09 | 106,606 | 194.09 |
| 12/23/2024 | 195.63 | 196.04 | 191.29 | 192.72 | 222,884 | 192.72 |
| 12/20/2024 | 194.78 | 198.22 | 193.26 | 195.29 | 1,570,177 | 195.29 |
| 12/19/2024 | 192.78 | 197.50 | 192.00 | 195.26 | 198,377 | 195.26 |
| 12/18/2024 | 196.70 | 198.25 | 192.19 | 192.83 | 299,880 | 192.83 |
| 12/17/2024 | 198.19 | 198.90 | 195.49 | 196.77 | 230,363 | 196.77 |
| 12/16/2024 | 198.33 | 201.97 | 198.33 | 199.19 | 294,478 | 199.19 |