Skip to main content
FCN logo

FTI Consulting, Inc.

FCNNYSEIndustrialsConsulting Services

$157.24Today:- (-)1Y +2.53%

As of Oct 23, 2026 close

Market cap
$4.57B
P/E (TTM)
18.06
Forward P/E
18.76
Dividend yield
-
52-week range
$129.12$189.30
Volume (live)
-
Avg. volume (3M)
450.63K

FTI Consulting (FCN) Historical Stock Prices

Analyze FTI Consulting (FCN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FTI Consulting (FCN) Interactive Price Chart

Interactive historical price chart showing FTI Consulting stock price movements and trends across multiple time periods.

Loading chart...

FCN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FCN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026156.39158.28154.58157.24157.24414.18K
Oct 22, 2026150.95159.40150.95157.59157.59342.31K
Oct 21, 2026150.01151.93147.88149.37149.37273.14K
Oct 20, 2026150.00152.00148.86150.68150.68267.88K
Oct 19, 2026146.23149.16146.01148.10148.10235.93K
Oct 16, 2026147.83148.73145.38148.53148.53279.87K
Oct 15, 2026142.56148.28142.56146.24146.24718.96K
Oct 14, 2026138.86140.44137.32140.09140.09322.14K
Oct 13, 2026138.95140.07137.75137.89137.89169.95K
Oct 12, 2026136.99138.48136.57138.09138.09206.73K
Oct 9, 2026140.20140.20135.69136.16136.16274.54K
Oct 8, 2026138.41142.40138.33140.50140.50604.00K
Oct 7, 2026137.34138.38134.95137.73137.73307.33K
Oct 6, 2026138.64139.73137.22137.61137.61385.00K
Oct 5, 2026137.65138.77134.88138.02138.02366.18K
Oct 2, 2026141.25141.41135.72136.40136.40470.72K
Oct 1, 2026135.82144.60135.32141.72141.72731.70K
Sep 30, 2026132.05135.47131.04134.51134.51875.74K
Sep 29, 2026131.76134.59130.45132.09132.09709.06K
Sep 28, 2026134.14135.67131.68132.28132.28580.38K
Sep 25, 2026129.60135.72129.12134.29134.29378.75K
Sep 24, 2026132.01135.82129.49130.45130.45335.37K
Sep 23, 2026133.84136.00132.59133.49133.49520.89K
Sep 22, 2026141.99142.20134.26134.70134.70490.20K
Sep 21, 2026141.67142.06139.98140.74140.74364.11K
Sep 18, 2026140.78141.27138.35141.18141.181.45M
Sep 17, 2026145.03145.03140.72141.00141.00427.34K
Sep 16, 2026145.35147.11145.00145.13145.13398.24K
Sep 15, 2026149.16150.36146.79146.92146.92321.08K
Sep 14, 2026151.49152.94149.00150.86150.86294.54K
Sep 11, 2026150.96150.96147.18148.07148.07238.47K
Sep 10, 2026151.66152.00149.20150.31150.31256.90K
Sep 9, 2026150.11150.98148.08150.91150.91404.99K
Sep 8, 2026150.01151.74148.29151.01151.01383.86K
Sep 4, 2026150.93152.41148.99151.70151.70280.04K
Sep 3, 2026150.48154.17149.99153.36153.36469.74K
Sep 2, 2026152.51152.51148.98149.99149.99327.47K
Sep 1, 2026150.75153.69150.46151.36151.36226.11K
Aug 31, 2026152.94153.00150.57150.57150.57258.01K
Aug 28, 2026153.07154.47151.43153.74153.74314.28K
Aug 27, 2026151.57153.47150.59151.99151.99260.43K
Aug 26, 2026153.25153.25150.02151.92151.92338.32K
Aug 25, 2026153.87154.85151.44151.68151.68325.28K
Aug 24, 2026155.58157.23155.11155.52155.52267.01K
Aug 21, 2026152.19155.80151.38155.74155.74471.68K
Aug 20, 2026154.51156.65152.80153.49153.49319.58K
Aug 19, 2026151.37156.23150.25153.77153.77413.68K
Aug 18, 2026153.93154.23150.71151.45151.45341.90K
Aug 17, 2026149.82152.53149.21149.82149.82446.50K
Aug 14, 2026153.50153.88150.38151.85151.85362.43K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.