-
5 DAY PERFORMANCE
-1.16% -
1 MONTH PERFORMANCE
+1.42% -
3 MONTH PERFORMANCE
+5.30% -
6 MONTH PERFORMANCE
+8.09% -
YEAR-TO-DATE PERFORMANCE
+12.95% -
1 YEAR PERFORMANCE
+19.73%
FTI Consulting, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $226.34 | $225.40 (-0.42%) | $228.03 | $224.84 | 155,412 | $7.93 B |
| 10/03/2024 | $226.88 | $225.06 (-0.8%) | $226.88 | $224.29 | 121,200 | $7.93 B |
| 10/02/2024 | $228.58 | $225.93 (-1.16%) | $229.95 | $225.72 | 142,807 | $7.96 B |
| 10/01/2024 | $227.61 | $228.81 (0.53%) | $229.81 | $225.44 | 104,200 | $8.06 B |
| 09/30/2024 | $225.38 | $227.56 (0.97%) | $227.56 | $224.26 | 181,800 | $8.01 B |
| 09/27/2024 | $226.59 | $225.30 (-0.57%) | $228.30 | $224.68 | 114,016 | $7.94 B |
| 09/26/2024 | $228.31 | $227.37 (-0.41%) | $228.58 | $225.79 | 96,917 | $8.01 B |
| 09/25/2024 | $228.86 | $227.45 (-0.62%) | $228.86 | $225.90 | 128,800 | $8.01 B |
| 09/24/2024 | $228.11 | $227.34 (-0.34%) | $228.42 | $226.21 | 102,100 | $8.01 B |
| 09/23/2024 | $227.88 | $227.51 (-0.16%) | $228.97 | $226.56 | 109,000 | $8.01 B |
| 09/20/2024 | $224.63 | $227.10 (1.1%) | $227.49 | $222.77 | 243,815 | $8.00 B |
| 09/19/2024 | $224.64 | $225.26 (0.28%) | $226.10 | $221.62 | 151,000 | $7.93 B |
| 09/18/2024 | $224.68 | $222.63 (-0.91%) | $227.09 | $222.24 | 95,700 | $7.84 B |
| 09/17/2024 | $225.31 | $224.12 (-0.53%) | $226.06 | $221.95 | 116,324 | $7.89 B |
| 09/16/2024 | $222.99 | $223.84 (0.38%) | $226.95 | $222.65 | 109,500 | $7.88 B |
| 09/13/2024 | $221.43 | $221.95 (0.23%) | $222.77 | $220.38 | 86,600 | $7.82 B |
| 09/12/2024 | $219.70 | $220.22 (0.24%) | $220.78 | $218.93 | 93,800 | $7.76 B |
| 09/11/2024 | $217.60 | $219.37 (0.81%) | $221.07 | $214.69 | 154,900 | $7.73 B |
| 09/10/2024 | $218.35 | $219.17 (0.38%) | $221.14 | $216.95 | 156,428 | $7.72 B |
| 09/09/2024 | $218.21 | $217.91 (-0.14%) | $218.89 | $216.10 | 106,000 | $7.68 B |
| 09/06/2024 | $222.43 | $217.74 (-2.11%) | $222.43 | $217.35 | 226,700 | $7.67 B |
| 09/05/2024 | $222.92 | $221.77 (-0.52%) | $223.06 | $219.84 | 99,700 | $7.81 B |
| 09/04/2024 | $222.24 | $223.36 (0.5%) | $223.84 | $221.80 | 88,600 | $7.87 B |
| 09/03/2024 | $228.00 | $222.52 (-2.4%) | $228.90 | $221.68 | 201,000 | $7.84 B |
| 08/30/2024 | $224.88 | $228.31 (1.53%) | $228.36 | $224.38 | 113,532 | $8.04 B |
| 08/29/2024 | $225.50 | $225.00 (-0.22%) | $228.36 | $224.05 | 128,100 | $7.92 B |
| 08/28/2024 | $222.45 | $224.11 (0.75%) | $224.34 | $220.06 | 137,100 | $7.89 B |
| 08/27/2024 | $223.29 | $222.45 (-0.38%) | $223.48 | $220.96 | 97,311 | $7.83 B |
| 08/26/2024 | $224.55 | $222.53 (-0.9%) | $225.37 | $222.50 | 85,114 | $7.84 B |
| 08/23/2024 | $224.98 | $223.70 (-0.57%) | $226.05 | $222.61 | 56,600 | $7.88 B |
| 08/22/2024 | $225.05 | $223.53 (-0.68%) | $225.63 | $221.95 | 109,500 | $7.87 B |
| 08/21/2024 | $224.28 | $224.84 (0.25%) | $225.99 | $222.55 | 97,400 | $7.92 B |
| 08/20/2024 | $224.22 | $223.07 (-0.51%) | $224.81 | $222.03 | 102,400 | $7.86 B |
| 08/19/2024 | $224.63 | $223.52 (-0.49%) | $225.60 | $221.63 | 118,200 | $7.87 B |
| 08/16/2024 | $222.93 | $224.97 (0.92%) | $225.55 | $221.80 | 100,300 | $7.92 B |
| 08/15/2024 | $222.90 | $222.86 (-0.02%) | $223.91 | $221.05 | 104,616 | $7.85 B |
| 08/14/2024 | $218.17 | $220.64 (1.13%) | $221.11 | $215.22 | 162,500 | $7.77 B |
| 08/13/2024 | $219.39 | $219.11 (-0.13%) | $220.39 | $218.01 | 116,031 | $7.72 B |
| 08/12/2024 | $218.99 | $218.46 (-0.24%) | $221.07 | $217.45 | 91,500 | $7.69 B |
| 08/09/2024 | $220.07 | $219.85 (-0.1%) | $221.33 | $218.22 | 138,800 | $7.74 B |
| 08/08/2024 | $215.95 | $219.85 (1.81%) | $220.68 | $214.83 | 117,600 | $7.74 B |
| 08/07/2024 | $217.61 | $214.52 (-1.42%) | $218.78 | $214.52 | 141,615 | $7.56 B |
| 08/06/2024 | $215.79 | $216.52 (0.34%) | $218.63 | $215.02 | 194,200 | $7.63 B |
| 08/05/2024 | $218.93 | $215.18 (-1.71%) | $219.30 | $213.04 | 168,745 | $7.58 B |
| 08/02/2024 | $217.99 | $221.65 (1.68%) | $222.24 | $217.11 | 185,400 | $7.81 B |
| 08/01/2024 | $218.33 | $219.58 (0.57%) | $220.29 | $213.94 | 193,300 | $7.73 B |
| 07/31/2024 | $223.63 | $217.97 (-2.53%) | $223.63 | $216.82 | 185,200 | $7.68 B |
| 07/30/2024 | $227.18 | $223.48 (-1.63%) | $228.28 | $223.46 | 128,432 | $7.87 B |
| 07/29/2024 | $225.65 | $226.34 (0.31%) | $230.64 | $223.51 | 176,042 | $7.97 B |
| 07/26/2024 | $225.18 | $225.42 (0.11%) | $228.14 | $223.95 | 214,500 | $7.94 B |
| 07/25/2024 | $232.61 | $225.64 (-3%) | $243.60 | $224.26 | 407,817 | $7.95 B |
| 07/24/2024 | $226.61 | $230.49 (1.71%) | $231.12 | $226.61 | 205,679 | $8.12 B |
| 07/23/2024 | $230.52 | $227.19 (-1.44%) | $230.58 | $227.16 | 105,500 | $8.00 B |
| 07/22/2024 | $226.37 | $230.59 (1.86%) | $230.87 | $225.04 | 166,060 | $8.07 B |
| 07/19/2024 | $229.07 | $226.58 (-1.09%) | $229.07 | $224.55 | 103,683 | $7.93 B |
| 07/18/2024 | $226.65 | $228.16 (0.67%) | $228.50 | $226.37 | 117,101 | $7.98 B |
| 07/17/2024 | $227.68 | $226.32 (-0.6%) | $230.47 | $226.27 | 148,533 | $7.92 B |
| 07/16/2024 | $223.24 | $227.63 (1.97%) | $227.97 | $222.69 | 113,313 | $7.96 B |
| 07/15/2024 | $221.47 | $221.94 (0.21%) | $224.00 | $221.38 | 127,591 | $7.76 B |
| 07/12/2024 | $219.50 | $220.21 (0.32%) | $223.27 | $218.56 | 116,230 | $7.70 B |
| 07/11/2024 | $216.86 | $217.92 (0.49%) | $219.36 | $216.86 | 114,592 | $7.62 B |
| 07/10/2024 | $213.73 | $215.54 (0.85%) | $216.23 | $212.93 | 153,758 | $7.54 B |
| 07/09/2024 | $214.98 | $213.73 (-0.58%) | $215.54 | $213.62 | 104,667 | $7.48 B |
| 07/08/2024 | $214.10 | $213.71 (-0.18%) | $218.24 | $213.25 | 138,826 | $7.47 B |
| 07/05/2024 | $217.63 | $213.61 (-1.85%) | $217.63 | $212.29 | 106,919 | $7.47 B |