FTI Consulting Inc (FCN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.04079933389 | 192.16 | 195 | 186.815 | 155010 | 189.3785135 | CS |
| 4 | -4.98 | -2.55201393871 | 195.14 | 204.69 | 186.815 | 183953 | 193.780053 | CS |
| 12 | -14.68 | -7.16656902949 | 204.84 | 208.28 | 186.815 | 218488 | 195.36510854 | CS |
| 26 | -34.47 | -15.3452343854 | 224.63 | 231.65 | 186.815 | 193747 | 203.87695878 | CS |
| 52 | -2.89 | -1.49702149702 | 193.05 | 243.6 | 186.815 | 185511 | 208.7646742 | CS |
| 156 | 47.6 | 33.3894500561 | 142.56 | 243.6 | 132.36 | 229311 | 186.29061598 | CS |
| 260 | 63.04 | 49.5909376967 | 127.12 | 243.6 | 94.87 | 283925 | 152.8548747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 190.16 | 1.77 | 0.94 | 188 | 190.69 | 187.62 | 384188 |
| 1739922000 | 188.39 | 0.78 | 0.42 | 186.82 | 190.3899 | 186.815 | 195392 |
| 1739576400 | 187.61 | -3.8 | -1.99 | 192.44 | 192.64 | 187.21 | 191048 |
| 1739490000 | 191.41 | -0.46 | -0.24 | 193.23 | 195 | 190.23 | 110859 |
| 1739403600 | 191.87 | -1.22 | -0.63 | 192.16 | 194.33 | 191.21 | 122742 |
| 1739317200 | 193.09 | -1.11 | -0.57 | 193.74 | 194.26 | 191.99 | 121417 |
| 1739230800 | 194.2 | 0.21 | 0.11 | 195.08 | 196.5 | 193.655 | 176535 |
| 1738971600 | 193.99 | 0.59 | 0.31 | 194.22 | 195.61 | 192.905 | 125115 |
| 1738885200 | 193.4 | -1.36 | -0.70 | 194.36 | 195.735 | 193.24 | 98032 |
| 1738798800 | 194.76 | 1.18 | 0.61 | 195.09 | 197.28 | 193.47 | 146400 |
| 1738712400 | 193.58 | -0.5 | -0.26 | 193.99 | 194.665 | 192.76 | 163398 |
| 1738626000 | 194.08 | -1.27 | -0.65 | 194.38 | 195.7 | 189.79 | 305629 |
| 1738366800 | 195.35 | -3.4 | -1.71 | 198.65 | 198.65 | 194.82 | 195350 |
| 1738280400 | 198.75 | 3.48 | 1.78 | 196.93 | 199.63 | 196.13 | 133911 |
| 1738194000 | 195.27 | -2.06 | -1.04 | 196.98 | 198.21 | 193.845 | 94646 |
| 1738107600 | 197.33 | 0.34 | 0.17 | 196.49 | 204.69 | 195.3 | 453357 |
| 1738021200 | 196.99 | 5.77 | 3.02 | 189.54 | 197.365 | 189.54 | 153998 |
| 1737762000 | 191.22 | -1.88 | -0.97 | 191.92 | 192.94 | 190 | 152966 |
| 1737675600 | 193.1 | 0 | 0.00 | 193.1 | 193.1 | 193.1 | 0 |
| 1737589200 | 193.1 | -2.13 | -1.09 | 195.14 | 195.44 | 192 | 402809 |
| 1737502800 | 195.23 | 4.7 | 2.47 | 191.9 | 195.31 | 190.535 | 593321 |
| 1737157200 | 190.53 | -3.16 | -1.63 | 194.99 | 194.99 | 190.31 | 273539 |
| 1737070800 | 193.69 | 0.65 | 0.34 | 193.03 | 194.5 | 192.33 | 128334 |
| 1736984400 | 193.04 | -3.97 | -2.02 | 196.43 | 197.02 | 190.9 | 226411 |
| 1736898000 | 197.01 | 2.06 | 1.06 | 197.22 | 197.54 | 194.68 | 195341 |
| 1736811600 | 194.95 | 2.17 | 1.13 | 191.06 | 195 | 190.66 | 130144 |
| 1736552400 | 192.78 | -1.39 | -0.72 | 192.89 | 195.05 | 192.145 | 208384 |
| 1736379600 | 194.17 | 0.68 | 0.35 | 192.51 | 194.32 | 191.23 | 148915 |
| 1736293200 | 193.49 | 3.3 | 1.74 | 191.47 | 197.18 | 189.66 | 257863 |
| 1736206800 | 190.19 | -1.4 | -0.73 | 191 | 193.36 | 189.33 | 172780 |
| 1735947600 | 191.59 | 1.76 | 0.93 | 190.07 | 192.64 | 190 | 89264 |
| 1735861200 | 189.83 | -1.3 | -0.68 | 193.17 | 193.17 | 189.52 | 140544 |
| 1735688400 | 191.13 | 0.74 | 0.39 | 190.81 | 192.465 | 190.4 | 116356 |
| 1735602000 | 190.39 | -2.52 | -1.31 | 192.32 | 192.36 | 189.35 | 130998 |
| 1735342800 | 192.91 | -0.54 | -0.28 | 192.49 | 194 | 191.3 | 165204 |
| 1735256400 | 193.45 | -0.64 | -0.33 | 194.44 | 195.435 | 191.35 | 153431 |
| 1735077840 | 194.09 | 1.37 | 0.71 | 192.72 | 194.93 | 191.47 | 106606 |
| 1734997200 | 192.72 | -2.57 | -1.32 | 195.63 | 196.04 | 191.29 | 222884 |
| 1734738000 | 195.29 | -0.12 | -0.06 | 194.78 | 198.22 | 193.26 | 1569796 |
| 1734651600 | 195.41 | 2.58 | 1.34 | 192.78 | 197.495 | 192 | 276121 |
| 1734565200 | 192.83 | -3.94 | -2.00 | 198.02 | 198.255 | 192.1901 | 299880 |
| 1734478800 | 196.77 | -2.42 | -1.21 | 198.19 | 198.9 | 195.49 | 230363 |
| 1734392400 | 199.19 | 0.52 | 0.26 | 198.33 | 201.97 | 198.33 | 294354 |
| 1734133200 | 198.67 | -1.04 | -0.52 | 199.01 | 200.65 | 197.33 | 166362 |
| 1734046800 | 199.71 | 0.77 | 0.39 | 199.48 | 202.34 | 196.4 | 254745 |
| 1733960400 | 198.94 | -3.09 | -1.53 | 202.75 | 204.76 | 198.91 | 200655 |
| 1733874000 | 202.03 | 3.41 | 1.72 | 199.67 | 202.9599 | 197.91 | 261556 |
| 1733787600 | 198.62 | 0.62 | 0.31 | 196.9 | 199.7 | 196.9 | 193803 |
| 1733528400 | 198 | -1.92 | -0.96 | 200.37 | 201.59 | 197.13 | 197137 |
| 1733442000 | 199.92 | -5.07 | -2.47 | 204.23 | 205.4 | 199.65 | 143444 |
| 1733355600 | 204.99 | 0.33 | 0.16 | 204.78 | 208.28 | 204.605 | 156199 |
| 1733269200 | 204.66 | 2.81 | 1.39 | 201.78 | 205.09 | 199.07 | 228850 |
| 1733182800 | 201.85 | -0.67 | -0.33 | 203.5 | 203.78 | 201.277 | 185145 |
| 1732917840 | 202.52 | -1.2 | -0.59 | 205.26 | 205.26 | 202.1 | 75975 |
| 1732750800 | 203.72 | -0.08 | -0.04 | 203.71 | 205.18 | 203.14 | 129227 |
| 1732664400 | 203.8 | -0.3 | -0.15 | 204.68 | 205.61 | 202.58 | 180321 |
| 1732578000 | 204.1 | 2.24 | 1.11 | 203.17 | 206.235 | 201.59 | 262026 |
| 1732318800 | 201.86 | 3.68 | 1.86 | 198.81 | 202.04 | 198.81 | 186468 |
| 1732232400 | 198.18 | -0.8 | -0.40 | 198.62 | 200.59 | 197.87 | 171383 |
| 1732146000 | 198.98 | 1.57 | 0.80 | 197.37 | 199.96 | 196.13 | 162181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
