FCN
FTI Consulting (FCN)
NYSE
$156.16+$2.65 (+1.73%)
Price as of Jun 03, 2026 6:01 PM EDT
  • $4.6B
    Market Cap
  • -5.90%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    -8.65%
    Low Price$143.76
    High Price$168.05
  • 3 Months
    -7.25%
    Low Price$143.76
    High Price$187.03
  • 1 Year
    -6.06%
    Low Price$143.76
    High Price$187.03
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
163.60
164.41
161.72
162.24
-0.23%
344,606
02/18/2026
159.80
163.65
159.14
162.62
+1.49%
394,066
02/17/2026
163.89
164.88
159.90
160.23
-1.58%
482,898
02/13/2026
163.75
164.33
160.92
162.81
+1.18%
409,079
02/12/2026
155.62
163.93
153.39
160.91
+2.61%
817,588
02/11/2026
172.40
173.90
155.88
156.81
-9.55%
556,461
02/10/2026
177.37
177.42
173.20
173.36
-1.78%
185,086
02/09/2026
178.76
180.01
176.50
176.50
-1.36%
181,481
02/06/2026
177.87
180.42
175.15
178.93
+0.86%
315,622
02/05/2026
176.10
178.32
174.10
177.40
+1.84%
285,524
02/04/2026
170.60
176.02
170.60
174.20
+1.56%
210,350
02/03/2026
174.54
174.58
168.19
171.53
-2.99%
278,836
02/02/2026
174.00
176.93
171.03
176.81
+1.23%
211,005
01/30/2026
173.78
174.70
171.70
174.67
+0.04%
196,357
01/29/2026
178.78
180.20
170.43
174.60
-2.59%
329,759
01/28/2026
182.24
183.02
179.19
179.24
-2.05%
257,297
01/27/2026
182.79
183.72
181.17
182.99
-0.28%
338,081
01/26/2026
182.57
183.61
179.30
183.50
+0.60%
199,322
01/23/2026
182.62
182.88
179.92
182.41
+0.20%
131,169
01/22/2026
181.12
182.27
180.83
182.04
+0.55%
196,276
01/21/2026
179.51
181.21
177.48
181.05
+1.64%
217,977
01/20/2026
180.00
180.45
176.39
178.12
-0.03%
196,443
01/16/2026
176.84
178.68
176.35
178.17
+0.34%
226,067
01/15/2026
175.81
178.14
174.66
177.57
+1.29%
234,134
01/14/2026
175.55
177.78
174.78
175.30
-0.78%
163,491
01/13/2026
177.51
178.48
175.64
176.68
-0.65%
189,776
01/12/2026
176.32
178.90
175.48
177.84
+0.73%
151,849