FCN
FTI Consulting (FCN)
NYSE
$136.43+$0.03 (+0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.8B
    Market Cap
  • -14.75%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    -9.06%
    Low Price$130.45
    High Price$153.36
  • 3 Months
    -11.19%
    Low Price$130.45
    High Price$170.42
  • 1 Year
    -14.75%
    Low Price$130.45
    High Price$187.03
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
143.11
144.61
139.75
140.40
-2.74%
647,558
06/24/2026
142.12
146.78
142.12
144.35
+0.49%
716,003
06/23/2026
144.14
145.18
142.33
143.65
+1.88%
767,485
06/22/2026
144.34
146.57
137.65
141.00
-3.15%
786,808
06/18/2026
149.61
151.04
141.64
145.58
-3.33%
1,530,043
06/17/2026
152.81
154.22
149.81
150.60
-2.54%
811,112
06/16/2026
158.23
158.70
153.97
154.53
-1.32%
504,669
06/15/2026
156.31
157.98
153.65
156.60
-1.24%
470,617
06/12/2026
154.86
160.26
154.17
158.57
+1.84%
247,062
06/11/2026
161.35
161.41
155.60
155.71
-2.47%
288,429
06/10/2026
158.28
163.07
156.06
159.65
-0.17%
419,518
06/09/2026
158.08
160.98
156.54
159.92
+0.78%
361,141
06/08/2026
158.18
159.83
155.89
158.69
-0.63%
290,128
06/05/2026
159.99
160.37
156.77
159.70
+2.31%
505,308
06/04/2026
158.00
158.50
152.93
156.10
+0.93%
417,644
06/03/2026
152.45
155.15
149.14
154.66
+0.75%
581,177
06/02/2026
153.03
154.77
152.34
153.51
-0.96%
384,620
06/01/2026
154.12
158.94
153.77
155.00
+1.19%
433,836
05/29/2026
153.92
156.00
152.75
153.18
-1.11%
498,632
05/28/2026
153.93
156.24
153.14
154.90
+0.31%
418,227
05/27/2026
152.33
155.49
147.45
154.42
+1.09%
456,450
05/26/2026
152.50
154.22
148.71
152.76
-0.86%
278,688
05/22/2026
152.55
156.10
151.17
154.09
+0.55%
351,039
05/21/2026
153.42
154.66
150.46
153.24
-0.79%
422,930
05/20/2026
152.80
156.29
150.71
154.46
-0.12%
607,950
05/19/2026
152.39
158.00
152.39
154.64
+0.60%
738,370
05/18/2026
143.72
154.48
143.72
153.72
+6.93%
739,935
05/15/2026
149.39
149.39
142.55
143.76
-2.24%
808,800
05/14/2026
150.09
151.80
145.09
147.06
+1.54%
1,058,702
05/13/2026
150.42
150.42
140.84
144.83
-4.24%
1,396,112