FCN
FTI Consulting (FCN)
NYSE
$159.30-$2.33 (-1.44%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $4.9B
    Market Cap
  • -3.40%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    +1.92%
    Low Price$140.40
    High Price$161.62
  • 3 Months
    -10.03%
    Low Price$140.40
    High Price$187.03
  • 1 Year
    -3.40%
    Low Price$140.40
    High Price$187.03
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
160.61
160.84
150.64
151.25
-4.93%
786,798
05/11/2026
162.96
165.05
158.78
159.09
-2.93%
457,238
05/08/2026
161.80
165.73
158.67
163.90
+1.27%
505,460
05/07/2026
160.58
163.67
159.69
161.85
+0.53%
550,852
05/06/2026
166.11
167.21
157.72
160.99
-3.57%
745,303
05/05/2026
167.92
169.13
164.46
166.95
-0.65%
335,867
05/04/2026
173.07
175.58
163.86
168.05
-3.32%
681,566
05/01/2026
180.95
184.04
173.67
173.82
-3.06%
535,836
04/30/2026
179.27
186.45
171.41
179.30
-0.02%
916,277
04/30/2026
$1.90 Earnings
04/29/2026
181.50
185.00
178.74
179.33
-1.85%
570,448
04/28/2026
183.49
189.30
181.71
182.71
-1.24%
311,086
04/27/2026
184.16
187.04
184.16
185.00
+0.42%
201,544
04/24/2026
184.79
185.90
181.18
184.23
-0.52%
239,509
04/23/2026
183.74
186.63
181.30
185.20
-0.06%
229,882
04/22/2026
187.53
187.86
183.33
185.32
-0.91%
229,189
04/21/2026
183.23
187.41
182.87
187.03
+2.31%
181,823
04/20/2026
179.77
183.71
177.89
182.81
+1.84%
213,960
04/17/2026
182.50
183.43
177.57
179.50
-1.51%
340,935
04/16/2026
180.32
182.45
178.47
182.25
+1.54%
314,135
04/15/2026
180.33
181.85
177.91
179.49
+0.30%
208,157
04/14/2026
180.27
181.61
178.93
178.96
-0.38%
165,731
04/13/2026
176.51
179.76
172.44
179.64
+1.92%
259,252
04/10/2026
178.90
179.31
175.21
176.26
-2.62%
317,769
04/09/2026
179.31
181.93
177.79
181.01
-0.12%
281,003
04/08/2026
183.79
186.70
181.08
181.23
-1.78%
453,252
04/07/2026
184.46
186.35
182.63
184.51
+0.26%
359,303
04/06/2026
182.29
185.61
182.28
184.03
+0.38%
343,985
04/02/2026
179.19
184.06
178.44
183.33
+2.58%
403,489
04/01/2026
178.10
180.54
176.33
178.72
+1.10%
346,073
03/31/2026
174.71
177.27
170.41
176.77
+1.67%
480,785
03/30/2026
170.87
175.39
169.34
173.86
+2.07%
501,580
03/27/2026
170.12
172.95
168.18
170.34
-0.54%
364,619
03/26/2026
168.33
172.41
168.33
171.27
+1.61%
262,783
03/25/2026
171.20
172.03
162.99
168.56
-1.54%
489,072
03/24/2026
170.81
173.44
169.79
171.19
-0.41%
411,544
03/23/2026
174.80
176.00
170.16
171.89
-1.33%
471,756
03/20/2026
169.00
177.56
168.00
174.20
+2.85%
956,836
03/19/2026
165.67
172.28
165.67
169.37
+2.65%
482,593
03/18/2026
162.60
165.11
161.69
164.99
+0.96%
331,523
03/17/2026
161.09
166.60
161.09
163.42
+0.93%
384,703
03/16/2026
163.38
164.90
161.66
161.92
-0.41%
292,794
03/13/2026
163.01
166.51
161.23
162.58
+0.09%
349,567
03/12/2026
162.24
165.72
161.11
162.43
-0.25%
373,385
03/11/2026
162.31
163.24
160.37
162.84
+0.29%
250,854
03/10/2026
166.90
166.90
159.31
162.37
-3.10%
501,628
03/09/2026
166.81
169.13
164.71
167.57
-0.50%
397,776
03/06/2026
164.44
169.29
162.37
168.41
+1.75%
288,097
03/05/2026
164.10
167.01
164.05
165.51
+0.30%
250,545
03/04/2026
166.64
167.00
163.35
165.01
-0.78%
316,152
03/03/2026
162.75
166.33
162.04
166.30
+1.41%
1,143,009
03/02/2026
163.66
167.37
163.51
163.98
-0.27%
561,635
02/27/2026
166.18
167.06
153.36
164.42
-2.19%
1,258,702
02/26/2026
163.97
168.31
153.39
168.11
+5.08%
1,543,797
02/26/2026
$1.78 Earnings
02/25/2026
157.38
160.44
156.48
159.98
+2.09%
1,218,578
02/24/2026
156.85
161.17
156.24
156.70
+0.25%
544,259
02/23/2026
160.49
162.19
156.21
156.31
-3.29%
579,247
02/20/2026
162.16
163.82
160.89
161.62
-0.38%
423,972