FTI Consulting, Inc. Historical Stock Prices

FCN 
$36.9
*  
0.15
0.41%
Get FCN Alerts
*Delayed - data as of Jul. 11, 2014 10:39 ET  -  Find a broker to begin trading FCN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FCN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:39  36.84  36.97  36.36  36.90 35,505
07/10/2014 36.09 36.8 35.89 36.75 315,480
07/09/2014 37.06 37.14 36.68 36.77 239,788
07/08/2014 36.89 37.19 36.55 36.95 495,829
07/07/2014 37.25 37.25 36.48 36.92 248,470
07/03/2014 37.06 37.75 37.06 37.42 194,185
07/02/2014 37.66 37.89 36.95 36.99 274,297
07/01/2014 37.88 38.75 37.8 37.83 527,259
06/30/2014 36.72 37.93 36.48 37.82 364,632
06/27/2014 37.01 37.3 36.26 36.7 991,257
06/26/2014 37.96 37.96 37.04 37.26 352,839
06/25/2014 37.05 38.15 37.005 38.01 355,621
06/24/2014 37.41 37.79 37.12 37.17 264,956
06/23/2014 37.85 38.6099 37.32 37.58 482,616
06/20/2014 37.21 37.26 36.57 37.06 462,738
06/19/2014 36.48 37.285 36.48 37.12 525,464
06/18/2014 37.15 37.358 36.21 36.43 582,608
06/17/2014 36.16 37.64 36.09 37 816,978
06/16/2014 34.54 36.8 34.54 36.14 1,220,095
06/13/2014 33.45 33.72 33.05 33.17 213,781
06/12/2014 33.02 33.54 32.54 33.52 292,219
06/11/2014 33.63 33.95 33.02 33.11 269,629
06/10/2014 33.78 34.09 33.46 33.74 260,044
06/09/2014 33.07 34 32.81 33.97 300,679
06/06/2014 32.21 33.25 32.21 33.13 293,795
06/05/2014 31.58 32.26 31.38 31.98 303,013
06/04/2014 31.44 31.6 31.31 31.54 333,249
06/03/2014 31.98 32.06 31.38 31.48 435,974
06/02/2014 32.24 32.4 31.73 32.05 285,609
05/30/2014 31.87 32.31 31.63 32.27 364,629
05/29/2014 31.47 31.85 31.11 31.84 210,804
05/28/2014 31.24 31.83 31.13 31.44 237,287
05/27/2014 30.91 31.38 30.73 31.28 378,834
05/23/2014 30.02 30.71 29.95 30.66 365,254
05/22/2014 29.38 30.01 29.26 29.92 510,040
05/21/2014 29.54 30 28.59 29.3 620,670
05/20/2014 29.88 29.88 29.05 29.43 482,102
05/19/2014 29.83 30.22 29.63 29.95 216,707
05/16/2014 29.51 29.93 29.25 29.93 286,181
05/15/2014 29.51 29.76 28.83 29.58 422,055
05/14/2014 31.42 31.53 29.68 29.69 465,444
05/13/2014 31.39 31.54 30.83 31.45 518,287
05/12/2014 30.98 31.94 30.88 31.39 288,887
05/09/2014 30.37 30.84 29.9 30.82 240,285
05/08/2014 30.43 31.22 30.13 30.52 455,525
05/07/2014 30.21 30.56 29.24 30.55 535,742
05/06/2014 30.93 30.93 29.46 30.25 536,551
05/05/2014 31.19 31.19 30.03 30.94 757,459
05/02/2014 30.93 31.46 29.93 31.36 829,299
05/01/2014 34.14 34.9 30.76 31.13 1,416,671
04/30/2014 33.31 34.472 32.89 34.3 423,833
04/29/2014 33.52 34.04 33.27 33.36 125,496
04/28/2014 33.58 33.9099 32.55 33.27 199,173
04/25/2014 33.29 33.62 32.91 33.46 213,552
04/24/2014 33.85 33.9 33.21 33.4 164,087
04/23/2014 33.53 34.05 33.41 33.59 223,455
04/22/2014 33.05 33.94 32.9201 33.64 222,040
04/21/2014 33.52 33.52 32.96 33.03 189,265
04/17/2014 32.01 33.47 31.51 33.38 185,180
04/16/2014 32.41 32.45 31.86 32.26 230,422
04/15/2014 32.11 32.3 31.364 32.2 245,462
04/14/2014 32.27 32.27 31.81 32.01 294,971
04/11/2014 32.62 32.77 31.83 31.93 328,770
04/10/2014 33.43 33.43 32.67 32.86 410,118
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?