FCN - FTI CONSULTING, INC
187.03
4.220 2.256%
Share volume: 181,821
Last Updated: 04-21-2026
Business Services/Services – Management, Public Relations, Consulting:
2.09%
PREVIOUS CLOSE
CHG
CHG%
$182.81
4.22
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $183.23 | $183.23 | $187.41 | $187.41 | $182.87 | $182.87 | $187.03 | $187.03 | 181,821 | $181,821.00 |
| 04-20-2026 | $179.77 | $179.77 | $183.71 | $183.71 | $177.89 | $177.89 | $182.81 | $182.81 | 213,960 | $213,960.00 |
| 04-17-2026 | $182.50 | $182.50 | $183.43 | $183.43 | $177.57 | $177.57 | $179.50 | $179.50 | 340,935 | $340,935.00 |
| 04-16-2026 | $180.32 | $180.32 | $182.45 | $182.45 | $178.47 | $178.47 | $182.25 | $182.25 | 314,135 | $314,135.00 |
| 04-15-2026 | $180.33 | $180.33 | $181.85 | $181.85 | $177.91 | $177.91 | $179.49 | $179.49 | 208,157 | $208,157.00 |
| 04-14-2026 | $180.27 | $180.27 | $181.61 | $181.61 | $178.93 | $178.93 | $178.96 | $178.96 | 165,731 | $165,731.00 |
| 04-13-2026 | $176.51 | $176.51 | $179.76 | $179.76 | $172.44 | $172.44 | $179.64 | $179.64 | 259,252 | $259,252.00 |
| 04-10-2026 | $178.90 | $178.90 | $179.31 | $179.31 | $175.21 | $175.21 | $176.26 | $176.26 | 317,769 | $317,769.00 |
| 04-09-2026 | $179.31 | $179.31 | $181.93 | $181.93 | $177.79 | $177.79 | $181.01 | $181.01 | 281,003 | $281,003.00 |
| 04-08-2026 | $183.79 | $183.79 | $186.70 | $186.70 | $181.08 | $181.08 | $181.23 | $181.23 | 453,252 | $453,252.00 |