FTI Consulting Inc (FCN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 149.99 | 154.24 | 149.52 | 151.43 | +0.37% | 443,900 |
| 2026-08-06 | 151.45 | 155.71 | 149.22 | 150.87 | -1.50% | 615,500 |
| 2026-08-05 | 158.47 | 158.47 | 153.08 | 153.17 | -2.61% | 375,400 |
| 2026-08-04 | 156.18 | 158.79 | 155.29 | 157.28 | -0.71% | 547,400 |
| 2026-08-03 | 161.16 | 164.00 | 157.01 | 158.40 | -0.61% | 468,100 |
| 2026-07-31 | 160.19 | 163.83 | 155.53 | 159.38 | -2.85% | 521,600 |
| 2026-07-30 | 165.22 | 167.22 | 158.00 | 164.05 | -3.74% | 684,100 |
| 2026-07-29 | 168.02 | 175.00 | 166.17 | 170.42 | +1.98% | 662,000 |
| 2026-07-28 | 164.45 | 168.00 | 163.61 | 167.11 | +3.23% | 333,600 |
| 2026-07-27 | 160.87 | 163.62 | 159.89 | 161.88 | +1.31% | 298,200 |
| 2026-07-24 | 158.71 | 161.05 | 158.42 | 159.79 | +1.49% | 269,700 |
| 2026-07-23 | 155.92 | 157.46 | 153.68 | 157.45 | +0.60% | 384,200 |
| 2026-07-22 | 158.14 | 159.44 | 155.05 | 156.51 | +0.71% | 304,200 |
| 2026-07-21 | 157.57 | 159.89 | 155.09 | 155.40 | -3.23% | 406,600 |
| 2026-07-20 | 160.79 | 161.90 | 158.83 | 160.58 | -1.21% | 344,100 |
| 2026-07-17 | 165.61 | 167.26 | 161.95 | 162.55 | -1.23% | 220,100 |
| 2026-07-16 | 162.76 | 165.31 | 161.68 | 164.57 | +2.28% | 282,600 |
| 2026-07-15 | 160.39 | 162.42 | 159.76 | 160.90 | +0.98% | 274,300 |
| 2026-07-14 | 157.22 | 160.61 | 155.39 | 159.34 | -1.41% | 308,300 |
| 2026-07-13 | 155.71 | 162.01 | 155.71 | 161.62 | +3.03% | 337,000 |
| 2026-07-10 | 157.67 | 157.88 | 153.45 | 156.86 | +1.34% | 369,700 |
| 2026-07-09 | 153.15 | 155.77 | 151.71 | 154.78 | -1.02% | 325,200 |
| 2026-07-08 | 158.72 | 158.76 | 155.90 | 156.37 | -1.34% | 262,700 |
| 2026-07-07 | 159.27 | 161.08 | 155.11 | 158.49 | +1.80% | 465,300 |
| 2026-07-06 | 152.63 | 155.84 | 150.41 | 155.69 | +1.37% | 335,600 |
| 2026-07-02 | 150.44 | 154.41 | 149.85 | 153.59 | +2.81% | 351,200 |
| 2026-07-01 | 152.33 | 153.63 | 149.35 | 149.39 | +0.26% | 393,300 |
| 2026-06-30 | 148.39 | 150.35 | 147.13 | 149.01 | -0.19% | 392,200 |
| 2026-06-29 | 154.64 | 154.64 | 148.94 | 149.29 | -1.20% | 454,700 |
| 2026-06-26 | 141.65 | 151.11 | 140.80 | 151.10 | +7.62% | 968,500 |
| 2026-06-25 | 143.11 | 144.61 | 139.75 | 140.40 | -2.74% | 647,600 |
| 2026-06-24 | 142.12 | 146.78 | 142.12 | 144.35 | +0.49% | 716,000 |
| 2026-06-23 | 144.14 | 145.18 | 142.33 | 143.65 | +1.88% | 767,500 |
| 2026-06-22 | 144.34 | 146.57 | 137.65 | 141.00 | -3.15% | 786,800 |
| 2026-06-18 | 149.61 | 151.04 | 141.64 | 145.58 | -3.33% | 1,530,000 |
| 2026-06-17 | 152.81 | 154.22 | 149.81 | 150.60 | -2.54% | 811,100 |
| 2026-06-16 | 158.23 | 158.70 | 153.97 | 154.53 | -1.32% | 504,700 |
| 2026-06-15 | 156.31 | 157.98 | 153.65 | 156.60 | -1.24% | 470,600 |
| 2026-06-12 | 154.86 | 160.26 | 154.17 | 158.57 | +1.84% | 247,100 |
| 2026-06-11 | 161.35 | 161.41 | 155.60 | 155.71 | -2.47% | 288,400 |
| 2026-06-10 | 158.28 | 163.07 | 156.06 | 159.65 | -0.17% | 419,500 |
| 2026-06-09 | 158.08 | 160.98 | 156.54 | 159.92 | +0.78% | 361,100 |
| 2026-06-08 | 158.18 | 159.83 | 155.89 | 158.69 | -0.63% | 290,100 |
| 2026-06-05 | 159.99 | 160.37 | 156.77 | 159.70 | +2.31% | 505,300 |
| 2026-06-04 | 158.00 | 158.50 | 152.93 | 156.10 | +0.93% | 417,600 |
| 2026-06-03 | 152.45 | 155.15 | 149.14 | 154.66 | +0.75% | 581,200 |
| 2026-06-02 | 153.03 | 154.77 | 152.34 | 153.51 | -0.96% | 384,600 |
| 2026-06-01 | 154.12 | 158.94 | 153.77 | 155.00 | +1.19% | 433,800 |
| 2026-05-29 | 153.92 | 156.00 | 152.75 | 153.18 | -1.11% | 498,600 |
| 2026-05-28 | 153.93 | 156.24 | 153.14 | 154.90 | +0.31% | 418,200 |
| 2026-05-27 | 152.33 | 155.49 | 147.45 | 154.42 | +1.09% | 456,500 |
| 2026-05-26 | 152.50 | 154.22 | 148.71 | 152.76 | -0.86% | 278,700 |
| 2026-05-22 | 152.55 | 156.10 | 151.17 | 154.09 | +0.55% | 351,000 |
| 2026-05-21 | 153.42 | 154.66 | 150.46 | 153.24 | -0.79% | 422,900 |
| 2026-05-20 | 152.80 | 156.29 | 150.71 | 154.46 | -0.12% | 608,000 |
| 2026-05-19 | 152.39 | 158.00 | 152.39 | 154.64 | +0.60% | 738,400 |
| 2026-05-18 | 143.72 | 154.48 | 143.72 | 153.72 | +6.93% | 739,900 |
| 2026-05-15 | 149.39 | 149.39 | 142.55 | 143.76 | -2.24% | 808,800 |
| 2026-05-14 | 150.09 | 151.80 | 145.09 | 147.06 | +1.54% | 1,058,700 |
| 2026-05-13 | 150.42 | 150.42 | 140.84 | 144.83 | -4.24% | 1,396,100 |
| 2026-05-12 | 160.61 | 160.84 | 150.64 | 151.25 | -4.93% | 786,798 |
| 2026-05-11 | 162.96 | 165.05 | 158.78 | 159.09 | -2.93% | 457,238 |
| 2026-05-08 | 161.80 | 165.73 | 158.67 | 163.90 | +1.27% | 505,500 |
| 2026-05-07 | 160.58 | 163.67 | 159.69 | 161.85 | +0.53% | 550,900 |
| 2026-05-06 | 166.11 | 167.21 | 157.72 | 160.99 | -3.57% | 745,300 |
| 2026-05-05 | 167.92 | 169.13 | 164.46 | 166.95 | -0.65% | 335,900 |
| 2026-05-04 | 173.07 | 175.58 | 163.86 | 168.05 | -3.32% | 681,600 |
| 2026-05-01 | 180.95 | 184.04 | 173.67 | 173.82 | -3.06% | 535,800 |
| 2026-04-30 | 179.27 | 186.45 | 171.41 | 179.30 | -0.02% | 916,300 |
| 2026-04-29 | 181.50 | 185.00 | 178.74 | 179.33 | -1.85% | 570,400 |
| 2026-04-28 | 183.49 | 189.30 | 181.71 | 182.71 | -1.24% | 311,100 |
| 2026-04-27 | 184.16 | 187.04 | 184.16 | 185.00 | +0.42% | 201,500 |
| 2026-04-24 | 184.79 | 185.90 | 181.18 | 184.23 | -0.52% | 239,500 |
| 2026-04-23 | 183.74 | 186.63 | 181.30 | 185.20 | -0.06% | 229,900 |
| 2026-04-22 | 187.53 | 187.86 | 183.33 | 185.32 | -0.91% | 229,200 |
| 2026-04-21 | 183.23 | 187.41 | 182.87 | 187.03 | +2.31% | 181,823 |
| 2026-04-20 | 179.77 | 183.71 | 177.89 | 182.81 | +1.84% | 213,960 |
| 2026-04-17 | 182.50 | 183.43 | 177.57 | 179.50 | -1.51% | 340,900 |
| 2026-04-16 | 180.32 | 182.45 | 178.47 | 182.25 | +1.54% | 314,100 |
| 2026-04-15 | 180.33 | 181.85 | 177.91 | 179.49 | +0.30% | 208,200 |
| 2026-04-14 | 180.27 | 181.61 | 178.93 | 178.96 | -0.38% | 165,731 |
| 2026-04-13 | 176.51 | 179.76 | 172.44 | 179.64 | +1.92% | 259,252 |
| 2026-04-10 | 178.90 | 179.31 | 175.21 | 176.26 | -2.62% | 317,800 |
| 2026-04-09 | 179.31 | 181.93 | 177.79 | 181.01 | -0.12% | 281,000 |
| 2026-04-08 | 183.79 | 186.70 | 181.08 | 181.23 | -1.78% | 453,300 |
| 2026-04-07 | 184.46 | 186.35 | 182.63 | 184.51 | +0.26% | 359,300 |
| 2026-04-06 | 182.29 | 185.61 | 182.28 | 184.03 | +0.38% | 344,000 |
| 2026-04-02 | 179.19 | 184.06 | 178.44 | 183.33 | +2.58% | 403,500 |
| 2026-04-01 | 178.10 | 180.54 | 176.33 | 178.72 | +1.10% | 346,100 |
| 2026-03-31 | 174.71 | 177.26 | 170.41 | 176.77 | +1.67% | 480,785 |
| 2026-03-30 | 170.87 | 175.39 | 169.34 | 173.86 | +2.07% | 501,580 |
| 2026-03-27 | 170.12 | 172.95 | 168.18 | 170.34 | -0.54% | 364,600 |
| 2026-03-26 | 168.33 | 172.41 | 168.33 | 171.27 | +1.61% | 262,800 |
| 2026-03-25 | 171.20 | 172.03 | 162.99 | 168.56 | -1.54% | 489,100 |
| 2026-03-24 | 170.81 | 173.44 | 169.79 | 171.19 | -0.41% | 411,500 |
| 2026-03-23 | 174.80 | 176.00 | 170.16 | 171.89 | -1.33% | 471,800 |
| 2026-03-20 | 169.00 | 177.56 | 168.00 | 174.20 | +2.85% | 956,800 |
| 2026-03-19 | 165.67 | 172.28 | 165.67 | 169.37 | +2.65% | 482,600 |
| 2026-03-18 | 162.60 | 165.11 | 161.69 | 164.99 | +0.96% | 331,500 |
| 2026-03-17 | 161.09 | 166.60 | 161.09 | 163.42 | +0.93% | 384,700 |
| 2026-03-16 | 163.38 | 164.90 | 161.66 | 161.92 | -0.41% | 292,800 |
| 2026-03-13 | 163.01 | 166.51 | 161.23 | 162.58 | +0.09% | 349,600 |
| 2026-03-12 | 162.24 | 165.72 | 161.11 | 162.43 | -0.25% | 373,400 |
| 2026-03-11 | 162.31 | 163.24 | 160.37 | 162.84 | +0.29% | 250,900 |
| 2026-03-10 | 166.90 | 166.90 | 159.31 | 162.37 | -3.10% | 501,628 |
| 2026-03-09 | 166.81 | 169.13 | 164.71 | 167.57 | -0.50% | 397,776 |
| 2026-03-06 | 164.44 | 169.29 | 162.37 | 168.41 | +1.75% | 288,100 |
| 2026-03-05 | 164.10 | 167.01 | 164.05 | 165.51 | +0.30% | 249,900 |
| 2026-03-04 | 166.64 | 167.00 | 163.35 | 165.01 | -0.78% | 316,200 |
| 2026-03-03 | 162.75 | 166.33 | 162.04 | 166.30 | +1.41% | 1,143,000 |
| 2026-03-02 | 163.66 | 167.37 | 163.51 | 163.98 | -0.27% | 561,600 |
| 2026-02-27 | 166.18 | 167.06 | 153.36 | 164.42 | -2.19% | 1,258,700 |
| 2026-02-26 | 163.97 | 168.31 | 153.39 | 168.11 | +5.08% | 1,543,500 |
| 2026-02-25 | 157.38 | 160.44 | 156.48 | 159.98 | +2.09% | 1,218,600 |
| 2026-02-24 | 156.85 | 161.17 | 156.24 | 156.70 | +0.25% | 544,300 |
| 2026-02-23 | 160.49 | 162.19 | 156.21 | 156.31 | -3.29% | 579,200 |
| 2026-02-20 | 162.16 | 163.82 | 160.89 | 161.62 | -0.38% | 424,000 |
| 2026-02-19 | 163.60 | 164.41 | 161.72 | 162.24 | -0.23% | 344,600 |
| 2026-02-18 | 159.80 | 163.65 | 159.14 | 162.62 | +1.49% | 394,100 |
| 2026-02-17 | 163.89 | 164.88 | 159.90 | 160.23 | -1.58% | 482,898 |
| 2026-02-13 | 163.75 | 164.33 | 160.92 | 162.81 | +1.18% | 409,100 |
| 2026-02-12 | 155.62 | 163.93 | 153.39 | 160.91 | +2.61% | 817,600 |
| 2026-02-11 | 172.40 | 173.90 | 155.88 | 156.81 | -9.55% | 556,500 |
| 2026-02-10 | 177.37 | 177.42 | 173.20 | 173.36 | -1.78% | 185,100 |
| 2026-02-09 | 178.76 | 180.01 | 176.50 | 176.50 | -1.36% | 181,500 |
| 2026-02-06 | 177.87 | 180.42 | 175.15 | 178.93 | +0.86% | 315,600 |
| 2026-02-05 | 176.10 | 178.32 | 174.10 | 177.40 | +1.84% | 285,500 |
| 2026-02-04 | 170.60 | 176.02 | 170.60 | 174.20 | +1.56% | 210,400 |
| 2026-02-03 | 174.54 | 174.58 | 168.19 | 171.53 | -2.99% | 278,800 |
| 2026-02-02 | 174.00 | 176.93 | 171.03 | 176.81 | +1.23% | 211,000 |
| 2026-01-30 | 173.78 | 174.70 | 171.70 | 174.67 | +0.04% | 196,400 |
| 2026-01-29 | 178.78 | 180.20 | 170.43 | 174.60 | -2.59% | 329,800 |
| 2026-01-28 | 182.24 | 183.02 | 179.19 | 179.24 | -2.05% | 257,300 |
| 2026-01-27 | 182.79 | 183.72 | 181.17 | 182.99 | -0.28% | 338,100 |
| 2026-01-26 | 182.57 | 183.61 | 179.30 | 183.50 | +0.60% | 199,300 |
| 2026-01-23 | 182.62 | 182.88 | 179.92 | 182.41 | +0.20% | 131,200 |
| 2026-01-22 | 181.12 | 182.27 | 180.83 | 182.04 | +0.55% | 196,300 |
| 2026-01-21 | 179.51 | 181.21 | 177.48 | 181.05 | +1.64% | 218,000 |
| 2026-01-20 | 180.00 | 180.45 | 176.39 | 178.12 | -0.03% | 196,400 |
| 2026-01-16 | 176.84 | 178.68 | 176.35 | 178.17 | +0.34% | 226,100 |
| 2026-01-15 | 175.81 | 178.14 | 174.66 | 177.57 | +1.29% | 234,100 |
| 2026-01-14 | 175.55 | 177.78 | 174.78 | 175.30 | -0.78% | 163,500 |
| 2026-01-13 | 177.51 | 178.48 | 175.64 | 176.68 | -0.65% | 189,800 |
| 2026-01-12 | 176.32 | 178.90 | 175.48 | 177.84 | +0.73% | 151,800 |
| 2026-01-09 | 175.36 | 177.01 | 174.96 | 176.55 | +0.31% | 196,500 |
| 2026-01-08 | 176.00 | 177.47 | 174.76 | 176.00 | +0.00% | 346,800 |
| 2026-01-07 | 177.50 | 178.33 | 175.08 | 176.00 | -0.94% | 197,400 |
| 2026-01-06 | 178.18 | 179.33 | 176.69 | 177.67 | -0.78% | 127,300 |
| 2026-01-05 | 174.81 | 181.25 | 172.02 | 179.06 | +5.16% | 257,100 |
| 2026-01-02 | 169.87 | 170.75 | 167.50 | 170.28 | -0.32% | 165,200 |
| 2025-12-31 | 172.22 | 172.50 | 170.30 | 170.83 | -1.07% | 123,600 |
| 2025-12-30 | 177.37 | 177.37 | 172.56 | 172.67 | -1.82% | 120,400 |
| 2025-12-29 | 176.79 | 176.79 | 175.01 | 175.87 | +0.22% | 145,100 |
| 2025-12-26 | 175.15 | 176.07 | 174.49 | 175.49 | -0.20% | 144,200 |
| 2025-12-24 | 176.26 | 177.57 | 175.08 | 175.85 | -0.27% | 102,300 |
| 2025-12-23 | 178.81 | 179.83 | 176.33 | 176.33 | -1.30% | 340,367 |
| 2025-12-22 | 176.06 | 179.62 | 174.90 | 178.65 | +1.20% | 365,327 |
| 2025-12-19 | 175.00 | 177.10 | 173.19 | 176.54 | +1.06% | 995,200 |
| 2025-12-18 | 176.21 | 176.66 | 173.48 | 174.68 | -1.14% | 579,400 |
| 2025-12-17 | 169.81 | 176.76 | 169.76 | 176.70 | +3.41% | 433,500 |
| 2025-12-16 | 170.52 | 171.66 | 167.94 | 170.87 | +0.16% | 389,800 |
| 2025-12-15 | 170.67 | 171.00 | 169.02 | 170.59 | -0.08% | 368,300 |
| 2025-12-12 | 169.54 | 171.17 | 167.47 | 170.72 | +1.42% | 265,509 |
| 2025-12-11 | 167.24 | 169.78 | 166.56 | 168.33 | +1.03% | 312,400 |
| 2025-12-10 | 166.54 | 168.75 | 163.78 | 166.61 | +0.01% | 221,100 |
| 2025-12-09 | 165.00 | 167.57 | 165.00 | 166.60 | +0.71% | 275,000 |
| 2025-12-08 | 169.05 | 169.69 | 164.70 | 165.42 | -3.14% | 527,900 |
| 2025-12-05 | 165.94 | 170.93 | 165.51 | 170.79 | +2.48% | 337,700 |
| 2025-12-04 | 165.32 | 167.08 | 165.29 | 166.66 | +0.99% | 208,100 |
| 2025-12-03 | 164.57 | 165.26 | 161.99 | 165.03 | +0.36% | 204,000 |
| 2025-12-02 | 164.15 | 166.76 | 163.66 | 164.43 | +0.14% | 274,000 |
| 2025-12-01 | 163.25 | 167.45 | 162.16 | 164.20 | +0.64% | 370,000 |
| 2025-11-28 | 163.22 | 164.32 | 162.86 | 163.15 | -0.49% | 130,000 |
| 2025-11-26 | 165.04 | 166.63 | 163.95 | 163.95 | -0.94% | 245,700 |
| 2025-11-25 | 163.11 | 166.36 | 162.00 | 165.50 | +1.99% | 190,000 |
| 2025-11-24 | 162.71 | 164.23 | 161.37 | 162.27 | -1.07% | 377,300 |
| 2025-11-21 | 161.82 | 165.66 | 161.82 | 164.03 | +1.24% | 283,800 |
| 2025-11-20 | 162.91 | 165.59 | 160.37 | 162.02 | -0.81% | 221,000 |
| 2025-11-19 | 162.00 | 163.41 | 160.76 | 163.35 | +1.21% | 258,900 |
| 2025-11-18 | 161.48 | 161.91 | 159.38 | 161.39 | +0.04% | 175,300 |
| 2025-11-17 | 163.34 | 165.20 | 161.20 | 161.32 | -2.22% | 217,800 |
| 2025-11-14 | 165.38 | 165.84 | 163.38 | 164.99 | +0.02% | 214,200 |
| 2025-11-13 | 164.29 | 167.67 | 164.29 | 164.96 | -0.24% | 249,500 |
| 2025-11-12 | 164.11 | 166.91 | 162.77 | 165.36 | +0.92% | 263,200 |
| 2025-11-11 | 164.20 | 165.50 | 162.73 | 163.86 | +0.59% | 344,600 |
| 2025-11-10 | 162.59 | 163.94 | 161.29 | 162.90 | -0.31% | 196,100 |
| 2025-11-07 | 163.70 | 166.18 | 163.16 | 163.41 | -0.35% | 306,400 |
| 2025-11-06 | 165.78 | 168.90 | 163.89 | 163.98 | -1.70% | 345,000 |
| 2025-11-05 | 167.38 | 169.02 | 166.42 | 166.81 | -0.34% | 404,100 |
| 2025-11-04 | 165.81 | 167.90 | 164.68 | 167.38 | +1.40% | 328,900 |
| 2025-11-03 | 164.30 | 165.40 | 161.20 | 165.07 | +0.04% | 469,200 |
| 2025-10-31 | 167.10 | 167.12 | 163.65 | 165.01 | -1.87% | 519,100 |
| 2025-10-30 | 167.42 | 170.44 | 167.42 | 168.16 | -0.37% | 328,700 |
| 2025-10-29 | 168.85 | 170.98 | 166.57 | 168.78 | -0.76% | 614,700 |
| 2025-10-28 | 165.38 | 170.78 | 163.57 | 170.07 | +2.10% | 662,300 |
| 2025-10-27 | 162.72 | 166.69 | 159.12 | 166.58 | +5.54% | 607,200 |
| 2025-10-24 | 154.06 | 157.92 | 149.78 | 157.83 | +2.69% | 791,100 |
| 2025-10-23 | 158.65 | 161.55 | 151.55 | 153.70 | -1.34% | 1,402,800 |
| 2025-10-22 | 153.00 | 157.26 | 151.93 | 155.79 | +1.66% | 911,500 |
| 2025-10-21 | 152.70 | 154.09 | 152.36 | 153.25 | +0.39% | 269,700 |
| 2025-10-20 | 152.32 | 153.42 | 151.81 | 152.66 | +0.27% | 314,800 |
| 2025-10-17 | 151.73 | 154.32 | 151.04 | 152.25 | +0.38% | 332,000 |
| 2025-10-16 | 152.51 | 152.99 | 149.31 | 151.68 | -0.54% | 302,300 |
| 2025-10-15 | 156.87 | 157.73 | 152.38 | 152.50 | -3.19% | 405,900 |
| 2025-10-14 | 158.37 | 159.19 | 155.83 | 157.53 | -0.04% | 318,900 |
| 2025-10-13 | 160.65 | 160.65 | 155.48 | 157.60 | -2.54% | 401,800 |
| 2025-10-10 | 161.00 | 162.32 | 159.09 | 161.70 | +0.71% | 519,900 |
| 2025-10-09 | 163.11 | 163.96 | 159.56 | 160.56 | -1.71% | 277,200 |
| 2025-10-08 | 161.68 | 163.41 | 159.88 | 163.35 | +1.68% | 393,200 |
| 2025-10-07 | 161.06 | 161.10 | 159.70 | 160.65 | -0.26% | 379,200 |
| 2025-10-06 | 159.62 | 161.10 | 159.54 | 161.07 | +0.67% | 479,800 |
| 2025-10-03 | 160.27 | 161.42 | 159.48 | 160.00 | +0.30% | 492,600 |
| 2025-10-02 | 160.31 | 161.15 | 159.12 | 159.52 | -0.95% | 286,000 |
| 2025-10-01 | 161.82 | 161.87 | 159.76 | 161.05 | -0.37% | 234,000 |
| 2025-09-30 | 160.77 | 161.95 | 159.95 | 161.65 | +0.24% | 232,100 |
| 2025-09-29 | 161.25 | 163.16 | 160.34 | 161.26 | -0.16% | 246,900 |
| 2025-09-26 | 161.13 | 162.03 | 159.80 | 161.52 | +0.58% | 286,300 |
| 2025-09-25 | 160.84 | 161.10 | 159.26 | 160.59 | -0.01% | 375,400 |
| 2025-09-24 | 158.32 | 161.45 | 158.32 | 160.60 | +1.65% | 324,900 |
| 2025-09-23 | 160.22 | 160.87 | 155.86 | 157.99 | -0.98% | 537,600 |
| 2025-09-22 | 161.81 | 161.81 | 158.14 | 159.55 | -1.35% | 409,300 |
| 2025-09-19 | 163.09 | 164.72 | 161.18 | 161.74 | -1.46% | 1,118,000 |
| 2025-09-18 | 163.11 | 164.95 | 162.85 | 164.14 | +0.70% | 327,300 |
| 2025-09-17 | 164.40 | 166.12 | 162.96 | 163.00 | -0.54% | 380,400 |
| 2025-09-16 | 163.24 | 164.23 | 161.95 | 163.89 | +0.54% | 291,152 |
| 2025-09-15 | 163.87 | 164.84 | 162.65 | 163.01 | -0.84% | 248,261 |
| 2025-09-12 | 166.67 | 167.23 | 164.25 | 164.39 | -1.42% | 294,400 |
| 2025-09-11 | 162.02 | 166.95 | 160.70 | 166.75 | +3.17% | 325,400 |
| 2025-09-10 | 166.43 | 167.01 | 161.61 | 161.62 | -3.32% | 233,000 |
| 2025-09-09 | 166.91 | 167.85 | 165.67 | 167.17 | +0.07% | 197,100 |
| 2025-09-08 | 168.08 | 168.64 | 160.18 | 167.05 | -1.00% | 517,600 |
| 2025-09-05 | 168.90 | 170.00 | 167.36 | 168.74 | +0.16% | 222,100 |
| 2025-09-04 | 167.78 | 168.47 | 167.09 | 168.47 | +0.35% | 209,300 |
| 2025-09-03 | 168.64 | 168.64 | 167.00 | 167.89 | -0.43% | 215,000 |
| 2025-09-02 | 168.65 | 169.39 | 167.66 | 168.61 | -0.02% | 152,800 |
| 2025-08-29 | 168.32 | 168.75 | 167.00 | 168.64 | +0.27% | 209,000 |
| 2025-08-28 | 170.17 | 170.17 | 167.51 | 168.18 | -1.04% | 246,100 |
| 2025-08-27 | 166.00 | 170.05 | 165.14 | 169.94 | +2.39% | 272,200 |
| 2025-08-26 | 167.15 | 167.37 | 165.94 | 165.97 | -0.53% | 245,000 |
| 2025-08-25 | 167.84 | 168.43 | 166.64 | 166.86 | -0.81% | 269,800 |
| 2025-08-22 | 170.08 | 172.24 | 167.86 | 168.23 | -0.53% | 371,200 |
| 2025-08-21 | 168.09 | 169.57 | 167.17 | 169.13 | +0.41% | 187,700 |
| 2025-08-20 | 169.73 | 170.70 | 168.44 | 168.44 | -0.39% | 378,000 |
| 2025-08-19 | 167.73 | 169.68 | 167.25 | 169.10 | +0.74% | 305,800 |
| 2025-08-18 | 166.21 | 168.62 | 165.42 | 167.85 | +1.43% | 304,900 |
| 2025-08-15 | 167.19 | 168.96 | 165.20 | 165.49 | -1.20% | 482,300 |
| 2025-08-14 | 168.32 | 168.74 | 167.22 | 167.50 | -0.93% | 221,400 |
| 2025-08-13 | 165.69 | 169.08 | 165.35 | 169.08 | +2.20% | 295,100 |
| 2025-08-12 | 166.00 | 166.01 | 156.51 | 165.44 | -1.27% | 521,000 |
| 2025-08-11 | 167.71 | 168.66 | 167.27 | 167.56 | +0.11% | 219,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+4.46%). Worst month: Dec (-4.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is FTI Consulting Inc's (FCN) latest close?
151.43 on 2026-08-07, from the Closelook data lake's daily price record.
What is FCN's 52-week high and low?
189.30 high and 137.65 low over the trailing 52 weeks, as of 2026-08-07.
What is FTI Consulting Inc's strongest and weakest month historically?
Historically, FCN's strongest calendar month has been Mar (average +4.46%) and its weakest Dec (average -4.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.