FTI Consulting, Inc.FCNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $176.84 | $178.68 | $176.35 | $178.17 | 226,100 |
| 1/15/2026 | $175.81 | $178.14 | $174.66 | $177.57 | 234,134 |
| 1/14/2026 | $175.55 | $177.78 | $174.78 | $175.30 | 163,500 |
| 1/13/2026 | $177.51 | $178.48 | $175.64 | $176.68 | 189,800 |
| 1/12/2026 | $176.32 | $178.90 | $175.48 | $177.84 | 151,849 |
| 1/9/2026 | $175.36 | $177.01 | $174.96 | $176.55 | 196,531 |
| 1/8/2026 | $176.00 | $177.47 | $174.76 | $176.00 | 346,814 |
| 1/7/2026 | $177.50 | $178.33 | $175.08 | $176.00 | 197,435 |
| 1/6/2026 | $178.18 | $179.33 | $176.69 | $177.67 | 127,300 |
| 1/5/2026 | $174.81 | $181.25 | $172.02 | $179.06 | 257,101 |
| 1/2/2026 | $169.87 | $170.75 | $167.50 | $170.28 | 165,200 |
| 12/31/2025 | $172.22 | $172.50 | $170.30 | $170.83 | 123,600 |
| 12/30/2025 | $177.37 | $177.37 | $172.56 | $172.67 | 120,414 |
| 12/29/2025 | $176.79 | $176.79 | $175.01 | $175.87 | 145,116 |
| 12/26/2025 | $175.15 | $176.07 | $174.49 | $175.49 | 144,200 |
| 12/24/2025 | $176.26 | $177.57 | $175.08 | $175.85 | 102,331 |
| 12/23/2025 | $178.81 | $179.83 | $176.33 | $176.33 | 340,400 |
| 12/22/2025 | $176.06 | $179.62 | $174.90 | $178.65 | 365,327 |
| 12/19/2025 | $175.00 | $177.10 | $173.19 | $176.54 | 995,200 |
| 12/18/2025 | $176.21 | $176.66 | $173.48 | $174.68 | 579,426 |
| 12/17/2025 | $169.81 | $176.76 | $169.76 | $176.70 | 433,512 |
| 12/16/2025 | $170.52 | $171.66 | $167.94 | $170.87 | 389,800 |
| 12/15/2025 | $170.67 | $171.00 | $169.02 | $170.59 | 368,300 |
| 12/12/2025 | $169.54 | $171.17 | $167.48 | $170.72 | 265,509 |
| 12/11/2025 | $167.24 | $169.78 | $166.56 | $168.33 | 312,434 |
| 12/10/2025 | $166.54 | $168.75 | $163.78 | $166.61 | 221,124 |
| 12/9/2025 | $165.00 | $167.57 | $165.00 | $166.60 | 275,000 |
| 12/8/2025 | $169.05 | $169.69 | $164.70 | $165.42 | 527,905 |
| 12/5/2025 | $165.94 | $170.93 | $165.51 | $170.79 | 337,700 |
| 12/4/2025 | $165.32 | $167.08 | $165.29 | $166.66 | 208,100 |
| 12/3/2025 | $164.57 | $165.26 | $161.99 | $165.03 | 204,046 |
| 12/2/2025 | $164.15 | $166.76 | $163.66 | $164.43 | 274,045 |
| 12/1/2025 | $163.25 | $167.45 | $162.16 | $164.20 | 370,000 |
| 11/28/2025 | $163.22 | $164.32 | $162.86 | $163.15 | 130,000 |
| 11/26/2025 | $165.04 | $166.63 | $163.95 | $163.95 | 245,707 |
| 11/25/2025 | $163.11 | $166.36 | $162.00 | $165.50 | 190,000 |
| 11/24/2025 | $162.71 | $164.23 | $161.37 | $162.27 | 377,308 |
| 11/21/2025 | $161.82 | $165.66 | $161.82 | $164.03 | 283,800 |
| 11/20/2025 | $162.91 | $165.59 | $160.37 | $162.02 | 221,044 |
| 11/19/2025 | $162.00 | $163.41 | $160.76 | $163.35 | 258,900 |
| 11/18/2025 | $161.48 | $161.91 | $159.38 | $161.39 | 175,330 |
| 11/17/2025 | $163.34 | $165.20 | $161.20 | $161.32 | 217,800 |
| 11/14/2025 | $165.38 | $165.84 | $163.38 | $164.99 | 214,200 |
| 11/13/2025 | $164.29 | $167.67 | $164.29 | $164.96 | 249,500 |
| 11/12/2025 | $164.11 | $166.91 | $162.77 | $165.36 | 263,227 |
| 11/11/2025 | $164.20 | $165.50 | $162.73 | $163.86 | 344,615 |
| 11/10/2025 | $162.59 | $163.94 | $161.29 | $162.90 | 196,100 |
| 11/7/2025 | $163.70 | $166.18 | $163.16 | $163.41 | 306,400 |
| 11/6/2025 | $165.78 | $168.90 | $163.89 | $163.98 | 345,006 |
| 11/5/2025 | $167.38 | $169.02 | $166.42 | $166.81 | 404,100 |
| 11/4/2025 | $165.81 | $167.90 | $164.68 | $167.38 | 328,948 |
| 11/3/2025 | $164.30 | $165.40 | $161.20 | $165.07 | 469,200 |
| 10/31/2025 | $167.10 | $167.12 | $163.65 | $165.01 | 519,100 |
| 10/30/2025 | $167.42 | $170.44 | $167.42 | $168.16 | 328,738 |
| 10/29/2025 | $168.85 | $170.98 | $166.57 | $168.78 | 614,700 |
| 10/28/2025 | $165.38 | $170.78 | $163.57 | $170.07 | 662,335 |
| 10/27/2025 | $162.72 | $166.69 | $159.12 | $166.58 | 607,643 |
| 10/24/2025 | $154.06 | $157.92 | $149.78 | $157.83 | 791,139 |
| 10/23/2025 | $158.65 | $161.55 | $151.55 | $153.70 | 1.40M |
| 10/22/2025 | $153.00 | $157.26 | $151.93 | $155.79 | 911,521 |
| 10/21/2025 | $152.70 | $154.09 | $152.35 | $153.25 | 269,700 |
| 10/20/2025 | $152.32 | $153.42 | $151.81 | $152.66 | 314,800 |