FTI Consulting (FCN) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free FCN Stock Alerts

$207.48

+3.01 (+1.47%)

(As of 04/18/2024 ET)

Compare

FTI Consulting Stock Price Performance

5 Day Performance: +0.82%
1 Month Performance: -1.38%
3 Month Performance: +3.55%
6 Month Performance: +9.38%
Year-To-Date Performance: +4.18%
1 Year Performance: +4.93%

Receive FCN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FTI Consulting and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

FCN Stock Chart for Friday, April, 19, 2024

FTI Consulting Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$204.50	$207.48 +1.45%	$208.18	$204.07	120,356 shs	$7.37 billion
04/17/2024	$207.62	$204.50 -1.50%	$209.86	$204.48	138,794 shs	$7.27 billion
04/16/2024	$205.06	$207.62 +1.25%	$209.92	$204.39	159,658 shs	$7.38 billion
04/15/2024	$205.79	$205.06 -0.35%	$207.65	$203.67	102,403 shs	$7.29 billion
04/12/2024	$205.46	$205.77 +0.15%	$206.38	$204.55	126,837 shs	$7.31 billion
04/11/2024	$207.12	$205.46 -0.80%	$206.54	$203.96	93,935 shs	$7.30 billion
Get the Latest News and Ratings for FCN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for FTI Consulting and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$207.78	$207.12 -0.32%	$208.49	$204.91	101,615 shs	$7.36 billion
04/09/2024	$207.72	$207.78 +0.03%	$209.18	$206.72	76,097 shs	$7.38 billion
04/08/2024	$208.09	$207.72 -0.18%	$209.64	$206.78	112,899 shs	$7.38 billion
04/05/2024	$205.46	$208.10 +1.29%	$209.00	$205.20	139,369 shs	$7.39 billion
04/04/2024	$207.10	$205.46 -0.79%	$209.12	$205.29	88,849 shs	$7.30 billion
04/03/2024	$207.30	$207.10 -0.10%	$208.89	$205.51	164,674 shs	$7.36 billion
04/02/2024	$208.10	$207.30 -0.38%	$209.33	$206.04	166,264 shs	$7.37 billion
04/01/2024	$210.29	$208.10 -1.04%	$209.76	$208.05	106,179 shs	$7.39 billion
03/29/2024	$210.25	$210.29 +0.02%	$211.99	$208.80	137,636 shs	$7.47 billion
03/28/2024	$209.29	$210.25 +0.46%	$211.99	$209.27	137,636 shs	$7.47 billion
03/27/2024	$208.10	$209.29 +0.57%	$209.77	$206.94	133,602 shs	$7.44 billion
03/26/2024	$209.31	$208.10 -0.58%	$209.32	$207.28	124,156 shs	$7.39 billion
03/25/2024	$206.25	$209.31 +1.48%	$210.22	$205.77	215,410 shs	$7.44 billion
03/22/2024	$206.09	$206.25 +0.08%	$206.63	$204.56	226,717 shs	$7.33 billion
03/21/2024	$204.64	$206.09 +0.71%	$206.77	$204.52	151,728 shs	$7.32 billion
03/20/2024	$210.37	$204.64 -2.72%	$211.05	$203.88	198,238 shs	$7.27 billion
03/19/2024	$207.97	$210.37 +1.15%	$212.21	$206.43	226,821 shs	$7.47 billion
03/18/2024	$205.62	$207.97 +1.14%	$210.20	$205.00	229,747 shs	$7.39 billion
03/15/2024	$203.87	$205.70 +0.90%	$206.47	$202.30	345,862 shs	$7.31 billion
03/14/2024	$204.07	$203.87 -0.10%	$205.13	$201.77	257,322 shs	$7.24 billion
03/13/2024	$205.30	$204.07 -0.60%	$205.19	$199.77	256,276 shs	$7.25 billion
03/12/2024	$204.22	$205.30 +0.53%	$205.63	$201.60	247,201 shs	$7.29 billion
03/11/2024	$204.08	$204.22 +0.07%	$204.43	$201.44	157,365 shs	$7.26 billion
03/08/2024	$205.97	$203.96 -0.98%	$207.22	$203.44	164,787 shs	$7.25 billion
03/07/2024	$206.34	$205.97 -0.18%	$207.71	$204.85	202,318 shs	$7.32 billion
03/06/2024	$208.08	$206.34 -0.84%	$209.84	$206.21	107,015 shs	$7.33 billion
03/05/2024	$205.51	$208.08 +1.25%	$210.85	$204.58	208,813 shs	$7.39 billion
03/04/2024	$204.39	$205.51 +0.55%	$207.81	$204.00	190,827 shs	$7.30 billion
03/01/2024	$206.88	$204.54 -1.13%	$207.22	$202.29	283,753 shs	$7.27 billion
02/29/2024	$214.56	$206.88 -3.58%	$214.42	$205.71	532,403 shs	$7.35 billion
02/28/2024	$216.11	$214.56 -0.72%	$216.59	$214.12	203,245 shs	$7.62 billion
02/27/2024	$219.96	$216.11 -1.75%	$218.96	$215.37	322,178 shs	$7.68 billion
02/26/2024	$216.10	$219.96 +1.78%	$220.89	$215.00	355,015 shs	$7.82 billion
02/23/2024	$221.49	$216.25 -2.37%	$223.20	$214.83	339,839 shs	$7.68 billion
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$190.12	$221.49 +16.50%	$226.56	$205.36	699,576 shs	$7.86 billion
02/21/2024	$190.43	$190.12 -0.16%	$191.23	$188.89	247,511 shs	$6.75 billion
02/20/2024	$192.18	$190.43 -0.91%	$192.82	$189.59	177,854 shs	$6.76 billion
02/19/2024	$192.18	$192.18	$193.49	$190.40	159,400 shs	$6.82 billion
02/16/2024	$190.89	$192.10 +0.63%	$193.46	$190.40	159,414 shs	$6.82 billion
02/15/2024	$191.04	$190.89 -0.08%	$192.66	$190.61	208,993 shs	$6.78 billion
02/14/2024	$186.41	$191.04 +2.48%	$191.38	$186.36	253,169 shs	$6.78 billion
02/13/2024	$192.97	$186.41 -3.40%	$192.83	$185.97	259,374 shs	$6.62 billion
02/12/2024	$195.10	$192.97 -1.09%	$195.39	$192.94	155,308 shs	$6.85 billion
02/09/2024	$194.16	$194.92 +0.39%	$195.51	$194.00	149,607 shs	$6.92 billion
02/08/2024	$193.92	$194.16 +0.12%	$195.37	$192.39	79,089 shs	$6.89 billion
02/07/2024	$193.54	$193.92 +0.20%	$194.29	$192.67	109,209 shs	$6.88 billion
02/06/2024	$192.52	$193.54 +0.53%	$193.93	$191.92	121,959 shs	$6.87 billion
02/05/2024	$192.57	$192.52 -0.03%	$192.95	$190.53	130,212 shs	$6.83 billion
02/02/2024	$191.43	$192.57 +0.60%	$192.81	$189.79	158,873 shs	$6.84 billion
02/01/2024	$191.61	$191.43 -0.09%	$192.56	$189.77	248,250 shs	$6.80 billion
01/31/2024	$196.86	$191.61 -2.67%	$197.86	$191.55	261,267 shs	$6.80 billion
01/30/2024	$197.62	$196.86 -0.38%	$198.58	$196.17	145,327 shs	$6.99 billion
01/29/2024	$197.25	$197.62 +0.19%	$198.89	$194.77	172,927 shs	$7.02 billion
01/26/2024	$194.41	$197.25 +1.46%	$197.88	$193.19	247,679 shs	$7.00 billion
01/25/2024	$198.41	$194.41 -2.02%	$199.39	$193.67	311,292 shs	$6.90 billion
01/24/2024	$199.56	$198.41 -0.58%	$199.59	$195.91	178,805 shs	$7.04 billion
01/23/2024	$200.96	$199.56 -0.70%	$201.15	$198.36	144,067 shs	$7.08 billion
01/22/2024	$200.32	$200.96 +0.32%	$202.75	$200.78	204,895 shs	$7.13 billion
01/19/2024	$204.52	$200.37 -2.03%	$205.71	$200.19	351,544 shs	$7.11 billion
01/18/2024	$201.19	$204.52 +1.66%	$204.57	$201.37	130,246 shs	$7.26 billion

Related Companies:

This page (NYSE:FCN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

FTI Consulting (FCN) Stock Chart & Stock Price History

FTI Consulting Stock Price Performance

FCN Stock Chart for Friday, April, 19, 2024

FTI Consulting Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info