Indicators

Fti Consulting (NY: FCN )

217.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	137.49	138.91	137.21	137.55	169,457	+0.37(+0.27%)
May 27, 2021	137.35	137.81	136.48	137.18	257,251	+0.13(+0.09%)
May 26, 2021	137.08	137.28	136.55	137.05	261,384	+0.17(+0.12%)
May 25, 2021	137.05	137.49	135.92	136.88	190,001	-0.13(-0.09%)
May 24, 2021	138.64	138.85	136.92	137.01	156,071	-0.84(-0.61%)
May 21, 2021	138.37	138.78	137.00	137.85	197,385	-0.47(-0.34%)
May 20, 2021	139.95	140.07	137.99	138.32	150,775	-1.59(-1.14%)
May 19, 2021	139.51	139.92	137.74	139.91	254,507	-0.45(-0.32%)
May 18, 2021	142.32	142.60	140.32	140.36	149,713	-1.96(-1.38%)
May 17, 2021	142.65	142.85	141.43	142.32	133,574	-0.05(-0.04%)
May 14, 2021	143.32	143.32	141.72	142.37	125,354	-0.59(-0.41%)
May 13, 2021	140.58	143.41	140.58	142.96	193,816	+2.67(+1.90%)
May 12, 2021	141.23	142.91	140.19	140.29	489,624	-1.61(-1.13%)
May 11, 2021	142.66	142.99	141.06	141.90	243,996	-1.56(-1.09%)
May 10, 2021	144.53	145.34	143.37	143.46	108,022	-0.33(-0.23%)
May 07, 2021	144.39	145.41	143.40	143.79	163,147	-0.70(-0.48%)
May 06, 2021	144.88	145.13	142.85	144.49	164,854	+0.24(+0.17%)
May 05, 2021	142.42	144.62	141.47	144.25	439,570	+2.00(+1.41%)
May 04, 2021	140.37	142.27	139.64	142.25	250,606	+1.22(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.