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 | 6.52 | 2.99632352941 | 217.6 | 226.95 | 214.69 | 112167 | 221.76799199 | CS |
| 4 | -0.16 | -0.0713393971821 | 224.28 | 229.3 | 214.69 | 119133 | 222.10951237 | CS |
| 12 | 10.96 | 5.14167761306 | 213.16 | 243.6 | 211.6 | 136022 | 221.49585669 | CS |
| 26 | 18.55 | 9.02369022717 | 205.57 | 243.6 | 203.61 | 151074 | 216.54861124 | CS |
| 52 | 39.55 | 21.4281844287 | 184.57 | 243.6 | 175.03 | 188300 | 208.772385 | CS |
| 156 | 89.58 | 66.5824290174 | 134.54 | 243.6 | 131.5 | 224923 | 179.80050006 | CS |
| 260 | 113.85 | 103.246576585 | 110.27 | 243.6 | 94.87 | 291423 | 146.40919362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 224.12 | 0.28 | 0.13 | 225.31 | 226.06 | 221.95 | 116324 |
| 1726526400 | 223.84 | 1.89 | 0.85 | 222.99 | 226.95 | 221.465 | 109492 |
| 1726267200 | 221.95 | 1.73 | 0.79 | 221.43 | 222.78 | 220.38 | 86570 |
| 1726180800 | 220.22 | 0.85 | 0.39 | 219.7 | 220.781 | 218.93 | 93596 |
| 1726094400 | 219.37 | 0.2 | 0.09 | 217.6 | 221.07 | 214.69 | 154852 |
| 1726008000 | 219.17 | 1.26 | 0.58 | 218.35 | 221.1399 | 216.945 | 156428 |
| 1725921600 | 217.91 | 0.17 | 0.08 | 218.21 | 218.89 | 216.1 | 105965 |
| 1725662400 | 217.74 | -4.03 | -1.82 | 222.43 | 222.43 | 217.35 | 226692 |
| 1725576000 | 221.77 | -1.59 | -0.71 | 222.92 | 223.06 | 219.84 | 99699 |
| 1725489600 | 223.36 | 0.84 | 0.38 | 222.24 | 223.84 | 221.8 | 88552 |
| 1725403200 | 222.52 | -5.79 | -2.54 | 228 | 229.3 | 221.675 | 200988 |
| 1725057600 | 228.31 | 3.31 | 1.47 | 224.88 | 228.36 | 223.65 | 113313 |
| 1724971200 | 225 | 0.89 | 0.40 | 225.5 | 228.3599 | 224.05 | 128076 |
| 1724884800 | 224.11 | 1.66 | 0.75 | 222.45 | 224.335 | 220.055 | 137316 |
| 1724798400 | 222.45 | -0.08 | -0.04 | 223.29 | 223.49 | 220.96 | 97311 |
| 1724712000 | 222.53 | -1.17 | -0.52 | 224.55 | 225.37 | 222.5 | 85114 |
| 1724452800 | 223.7 | 0.17 | 0.08 | 224.98 | 226.05 | 222.61 | 56345 |
| 1724366400 | 223.53 | -1.31 | -0.58 | 225.05 | 225.625 | 221.945 | 109488 |
| 1724280000 | 224.84 | 1.77 | 0.79 | 224.28 | 225.985 | 222.55 | 97398 |
| 1724193600 | 223.07 | -0.45 | -0.20 | 224.22 | 224.81 | 222.025 | 102361 |
| 1724107200 | 223.52 | -1.45 | -0.64 | 224.63 | 225.6 | 221.63 | 118162 |
| 1723848000 | 224.97 | 2.11 | 0.95 | 222.93 | 225.55 | 221.3 | 100284 |
| 1723761600 | 222.86 | 2.22 | 1.01 | 222.9 | 223.91 | 221.05 | 104616 |
| 1723675200 | 220.64 | 1.53 | 0.70 | 218.17 | 221.11 | 215.215 | 162490 |
| 1723588800 | 219.11 | 0.65 | 0.30 | 219.39 | 220.39 | 218.005 | 116031 |
| 1723502400 | 218.46 | -1.39 | -0.63 | 218.99 | 221.07 | 217.45 | 91462 |
| 1723243200 | 219.85 | 0 | 0.00 | 220.07 | 221.33 | 218.22 | 138757 |
| 1723156800 | 219.85 | 5.33 | 2.48 | 215.95 | 220.68 | 214.29 | 117587 |
| 1723070400 | 214.52 | -2 | -0.92 | 217.61 | 218.7799 | 214.52 | 141615 |
| 1722984000 | 216.52 | 1.34 | 0.62 | 215.79 | 218.63 | 213.51 | 194160 |
| 1722897600 | 215.18 | -6.47 | -2.92 | 218.93 | 219.3 | 213.04 | 168745 |
| 1722638400 | 221.65 | 2.07 | 0.94 | 217.99 | 222.24 | 216.38 | 185395 |
| 1722552000 | 219.58 | 1.61 | 0.74 | 218.33 | 220.29 | 213.94 | 193253 |
| 1722465600 | 217.97 | -5.51 | -2.47 | 223.63 | 223.63 | 216.82 | 185161 |
| 1722379200 | 223.48 | -2.86 | -1.26 | 227.18 | 228.28 | 223.46 | 128432 |
| 1722292800 | 226.34 | 0.92 | 0.41 | 225.65 | 230.635 | 223.51 | 176042 |
| 1722033600 | 225.42 | -0.22 | -0.10 | 225.18 | 228.14 | 223.95 | 214474 |
| 1721947200 | 225.64 | -4.85 | -2.10 | 232.61 | 243.6 | 224.255 | 407817 |
| 1721860800 | 230.49 | 3.3 | 1.45 | 226.61 | 231.12 | 225.98 | 205628 |
| 1721774400 | 227.19 | -3.4 | -1.47 | 230.52 | 230.94 | 227.16 | 105470 |
| 1721688000 | 230.59 | 4.01 | 1.77 | 226.58 | 230.87 | 225.04 | 166060 |
| 1721428800 | 226.58 | -1.58 | -0.69 | 229.07 | 229.23 | 224.55 | 103683 |
| 1721342400 | 228.16 | 1.84 | 0.81 | 226.65 | 228.5 | 226.37 | 117101 |
| 1721256000 | 226.32 | -1.31 | -0.58 | 227.68 | 230.47 | 225.7 | 148533 |
| 1721169600 | 227.63 | 5.69 | 2.56 | 223.24 | 227.97 | 222.685 | 113313 |
| 1721083200 | 221.94 | 1.73 | 0.79 | 221.47 | 224 | 221.06 | 127591 |
| 1720824000 | 220.21 | 2.29 | 1.05 | 219.5 | 223.27 | 218.56 | 116230 |
| 1720737600 | 217.92 | 2.38 | 1.10 | 216.86 | 219.3635 | 216.86 | 114592 |
| 1720651200 | 215.54 | 1.81 | 0.85 | 213.73 | 216.23 | 212.93 | 153758 |
| 1720564800 | 213.73 | 0.02 | 0.01 | 214.98 | 215.535 | 213.62 | 104660 |
| 1720478400 | 213.71 | 0.1 | 0.05 | 214.1 | 218.24 | 213.25 | 138826 |
| 1720219200 | 213.61 | -4.16 | -1.91 | 217.63 | 217.63 | 212.29 | 106919 |
| 1720040640 | 217.77 | 2.58 | 1.20 | 216.31 | 218.31 | 213.79 | 101149 |
| 1719960000 | 215.19 | 1.29 | 0.60 | 214.41 | 218.96 | 214.41 | 110476 |
| 1719873600 | 213.9 | -5.35 | -2.44 | 215.81 | 215.84 | 212.615 | 116028 |
| 1719614400 | 219.25 | 0 | 0.00 | 219.25 | 219.25 | 219.25 | 0 |
| 1719528000 | 219.25 | 4.99 | 2.33 | 214.21 | 219.31 | 213.95 | 152258 |
| 1719441600 | 214.26 | -0.06 | -0.03 | 213.16 | 215.27 | 211.6 | 140602 |
| 1719355200 | 214.32 | 3.84 | 1.82 | 211.78 | 214.44 | 210.09 | 173945 |
| 1719268800 | 210.48 | 0.57 | 0.27 | 211 | 212.92 | 210.18 | 169945 |
| 1719009600 | 209.91 | 2.94 | 1.42 | 207.61 | 210.22 | 206.455 | 197657 |
| 1718923200 | 206.97 | -1.19 | -0.57 | 208.47 | 209.76 | 206.69 | 115801 |
| 1718750400 | 208.16 | -1.43 | -0.68 | 209.75 | 210 | 207.8 | 117554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
