FCN
FTI Consulting (FCN)
NYSE
$202.91+$4.29 (+2.16%)
Price as of Nov 13, 2026 12:53 PM EST
  • $5.4B
    Market Cap
  • 20.40%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    +43.83%
    Low Price$140.09
    High Price$198.62
  • 3 Months
    +30.09%
    Low Price$130.45
    High Price$198.62
  • 1 Year
    +20.40%
    Low Price$130.45
    High Price$198.62
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
200.00
201.94
197.65
198.62
+0.71%
302,221
11/11/2026
194.59
197.89
193.30
197.21
-0.07%
437,875
11/10/2026
193.61
199.39
192.65
197.34
+1.68%
267,558
11/09/2026
195.68
198.91
193.16
194.07
-0.84%
497,569
11/06/2026
189.84
197.01
189.84
195.71
-0.14%
535,600
11/05/2026
199.18
202.30
193.13
195.99
-1.17%
625,970
11/04/2026
195.76
200.96
193.45
198.32
+2.41%
773,058
11/03/2026
189.26
197.30
185.44
193.65
+0.98%
634,899
11/02/2026
182.59
194.49
181.17
191.77
+4.88%
732,012
10/30/2026
184.86
185.45
182.10
182.84
+0.88%
626,239
10/29/2026
170.57
182.09
169.23
181.24
+14.28%
1,263,920
10/29/2026
$3.84 Earnings
10/28/2026
156.96
160.31
156.08
158.59
-0.13%
498,487
10/27/2026
160.02
161.01
156.08
158.80
-1.61%
386,952
10/26/2026
156.69
164.38
156.69
161.40
+2.65%
422,788
10/23/2026
156.39
158.28
154.58
157.24
-0.22%
414,180
10/22/2026
150.95
159.40
150.95
157.59
+5.50%
342,321
10/21/2026
150.01
151.93
147.88
149.37
-0.87%
273,144
10/20/2026
150.00
152.00
148.86
150.68
+1.74%
267,880
10/19/2026
146.23
149.16
146.02
148.10
-0.29%
235,935
10/16/2026
147.83
148.73
145.38
148.53
+1.57%
279,875
10/15/2026
142.56
148.28
142.56
146.24
+4.39%
718,970
10/14/2026
138.86
140.44
137.32
140.09
+1.60%
323,907
10/13/2026
138.95
140.07
137.75
137.89
-0.14%
169,953
10/12/2026
136.99
138.48
136.58
138.09
+1.42%
220,199
10/09/2026
140.20
140.20
135.69
136.16
-3.09%
274,680
10/08/2026
138.41
142.40
138.33
140.50
+2.01%
652,702
10/07/2026
137.34
138.38
134.95
137.73
+0.09%
454,719
10/06/2026
138.64
139.73
137.22
137.61
-0.30%
387,177
10/05/2026
137.65
138.77
134.88
138.02
+1.19%
376,402
10/02/2026
141.25
141.41
135.72
136.40
-3.75%
472,672
10/01/2026
135.82
144.60
135.32
141.72
+5.36%
738,423
09/30/2026
132.05
135.47
131.04
134.51
+1.83%
888,840
09/29/2026
131.76
134.59
130.45
132.09
-0.14%
721,095
09/28/2026
134.14
135.67
131.68
132.28
-1.50%
594,806
09/25/2026
129.60
135.72
129.12
134.29
+2.94%
389,030
09/24/2026
132.01
135.82
129.49
130.45
-2.28%
350,650
09/23/2026
133.84
136.00
132.59
133.49
-0.90%
542,451
09/22/2026
141.99
142.20
134.26
134.70
-4.29%
496,246
09/21/2026
141.67
142.06
139.98
140.74
-0.31%
371,153
09/18/2026
140.78
141.27
138.36
141.18
+0.13%
1,518,248
09/17/2026
145.03
145.03
140.72
141.00
-2.85%
446,139
09/16/2026
145.35
147.11
145.01
145.13
-1.22%
401,280
09/15/2026
149.16
150.36
146.79
146.92
-2.61%
328,033
09/14/2026
151.49
152.94
149.00
150.86
+1.88%
322,686
09/11/2026
150.96
150.96
147.18
148.07
-1.49%
241,196
09/10/2026
151.66
152.00
149.20
150.31
-0.40%
265,756
09/09/2026
150.11
150.98
148.08
150.91
-0.07%
406,272
09/08/2026
150.01
151.74
148.29
151.01
-0.45%
385,732
09/04/2026
150.93
152.41
148.99
151.70
-1.08%
280,119
09/03/2026
150.48
154.17
149.99
153.36
+2.25%
469,744
09/02/2026
152.51
152.51
148.98
149.99
-0.91%
327,471
09/01/2026
150.75
153.69
150.46
151.36
+0.52%
226,110
08/31/2026
152.94
153.00
150.57
150.57
-2.06%
269,804
08/28/2026
153.07
154.47
151.43
153.74
+1.15%
314,277
08/27/2026
151.57
153.48
150.59
151.99
+0.05%
260,429
08/26/2026
153.25
153.25
150.02
151.92
+0.16%
338,317
08/25/2026
153.87
154.85
151.44
151.68
-2.47%
325,277
08/24/2026
155.58
157.23
155.11
155.52
-0.14%
267,010
08/21/2026
152.19
155.80
151.38
155.74
+1.47%
471,684
08/20/2026
154.51
156.65
152.80
153.49
-0.18%
319,581
08/19/2026
151.37
156.23
150.25
153.77
+1.53%
413,681
08/18/2026
153.93
154.23
150.71
151.45
+1.09%
341,905
08/17/2026
149.82
152.53
149.21
149.82
-1.34%
446,325
08/14/2026
153.50
153.88
150.38
151.85
-1.02%
362,218
08/13/2026
152.94
154.64
149.90
153.41
+0.48%
435,173
08/12/2026
149.65
152.80
149.28
152.68
-0.10%
498,075
08/11/2026
150.22
154.13
149.32
152.83
+1.30%
609,536
08/10/2026
149.93
151.79
149.39
150.87
-0.37%
357,083
08/07/2026
149.99
154.24
149.52
151.43
+0.37%
443,926
08/06/2026
151.45
155.71
149.22
150.87
-1.50%
615,509
08/05/2026
158.47
158.47
153.08
153.17
-2.61%
375,293
08/04/2026
156.18
158.79
155.29
157.28
-0.71%
547,439
08/03/2026
161.16
164.00
157.01
158.40
-0.61%
468,096
07/31/2026
160.19
163.83
155.53
159.38
-2.85%
521,619
07/30/2026
165.22
167.22
158.00
164.05
-3.74%
684,078
07/30/2026
$2.16 Earnings
07/29/2026
168.02
175.00
166.17
170.42
+1.98%
661,950
07/28/2026
164.45
168.00
163.61
167.11
+3.23%
333,516
07/27/2026
160.87
163.62
159.89
161.88
+1.31%
298,184
07/24/2026
158.71
161.05
158.42
159.79
+1.49%
269,666
07/23/2026
155.92
157.46
153.68
157.45
+0.60%
384,392
07/22/2026
158.14
159.44
155.05
156.51
+0.71%
304,169
07/21/2026
157.57
159.89
155.09
155.40
-3.23%
406,575
07/20/2026
160.79
161.90
158.83
160.58
-1.21%
344,106
07/17/2026
165.61
167.26
161.95
162.55
-1.23%
220,084
07/16/2026
162.76
165.31
161.68
164.57
+2.28%
282,555
07/15/2026
160.39
162.42
159.76
160.90
+0.98%
274,342
07/14/2026
157.22
160.61
155.39
159.34
-1.41%
308,294
07/13/2026
155.71
162.01
155.71
161.62
+3.03%
336,962
07/10/2026
157.67
157.88
153.45
156.86
+1.34%
369,695
07/09/2026
153.15
155.77
151.71
154.78
-1.02%
325,150
07/08/2026
158.72
158.76
155.90
156.37
-1.34%
262,678
07/07/2026
159.27
161.08
155.11
158.49
+1.80%
465,252
07/06/2026
152.63
155.84
150.41
155.69
+1.37%
335,657
07/02/2026
150.44
154.41
149.85
153.59
+2.81%
351,206
07/01/2026
152.33
153.63
149.35
149.39
+0.26%
393,349
06/30/2026
148.39
150.35
147.13
149.01
-0.19%
392,161
06/29/2026
154.64
154.64
148.94
149.29
-1.20%
454,713
06/26/2026
141.65
151.11
140.80
151.10
+7.62%
968,459