-
5 DAY PERFORMANCE
+1.60% -
1 MONTH PERFORMANCE
-12.63% -
3 MONTH PERFORMANCE
-11.91% -
6 MONTH PERFORMANCE
-11.24% -
YEAR-TO-DATE PERFORMANCE
-0.54% -
1 YEAR PERFORMANCE
-10.44%
FTI Consulting, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $198.62 | $198.05 (-0.29%) | $200.59 | $197.86 | 127,059 | $6.99 B |
| 11/20/2024 | $197.37 | $198.98 (0.82%) | $199.96 | $196.13 | 162,289 | $7.03 B |
| 11/19/2024 | $194.64 | $197.41 (1.42%) | $198.75 | $194.15 | 219,600 | $6.97 B |
| 11/18/2024 | $195.17 | $195.79 (0.32%) | $198.78 | $194.60 | 211,549 | $6.91 B |
| 11/15/2024 | $195.28 | $194.96 (-0.16%) | $196.22 | $193.11 | 341,400 | $6.89 B |
| 11/14/2024 | $200.54 | $195.79 (-2.37%) | $200.54 | $195.37 | 220,613 | $6.91 B |
| 11/13/2024 | $202.24 | $199.91 (-1.15%) | $203.23 | $199.73 | 212,100 | $7.06 B |
| 11/12/2024 | $204.63 | $202.01 (-1.28%) | $204.65 | $201.37 | 169,903 | $7.13 B |
| 11/11/2024 | $205.37 | $203.96 (-0.69%) | $209.13 | $203.68 | 164,700 | $7.20 B |
| 11/08/2024 | $205.00 | $204.27 (-0.36%) | $207.57 | $203.70 | 196,444 | $7.21 B |
| 11/07/2024 | $202.37 | $204.83 (1.22%) | $206.85 | $200.39 | 226,300 | $7.23 B |
| 11/06/2024 | $202.00 | $200.89 (-0.55%) | $204.00 | $197.64 | 323,837 | $7.09 B |
| 11/05/2024 | $200.31 | $198.99 (-0.66%) | $200.99 | $198.50 | 263,000 | $7.03 B |
| 11/04/2024 | $198.49 | $199.50 (0.51%) | $199.95 | $197.62 | 221,000 | $7.05 B |
| 11/01/2024 | $196.58 | $198.69 (1.07%) | $198.94 | $196.58 | 160,941 | $7.02 B |
| 10/31/2024 | $200.53 | $195.08 (-2.72%) | $201.13 | $194.96 | 174,205 | $6.89 B |
| 10/30/2024 | $200.50 | $200.74 (0.12%) | $204.27 | $199.71 | 357,300 | $7.09 B |
| 10/29/2024 | $198.30 | $201.13 (1.43%) | $202.45 | $198.03 | 394,700 | $7.10 B |
| 10/28/2024 | $199.88 | $198.29 (-0.8%) | $200.82 | $195.03 | 413,300 | $7.00 B |
| 10/25/2024 | $201.10 | $199.09 (-1%) | $202.33 | $197.15 | 454,200 | $7.03 B |
| 10/24/2024 | $211.96 | $201.38 (-4.99%) | $213.07 | $196.52 | 858,115 | $7.11 B |
| 10/23/2024 | $228.08 | $229.50 (0.62%) | $231.47 | $228.05 | 200,500 | $8.08 B |
| 10/22/2024 | $225.61 | $229.43 (1.69%) | $230.28 | $225.61 | 195,546 | $8.08 B |
| 10/21/2024 | $228.18 | $226.70 (-0.65%) | $231.25 | $225.20 | 156,113 | $7.98 B |
| 10/18/2024 | $229.71 | $228.43 (-0.56%) | $230.19 | $228.04 | 94,437 | $8.05 B |
| 10/17/2024 | $231.42 | $229.71 (-0.74%) | $231.65 | $229.43 | 113,942 | $8.09 B |
| 10/16/2024 | $227.28 | $231.00 (1.64%) | $231.65 | $226.74 | 139,830 | $8.14 B |
| 10/15/2024 | $224.75 | $226.86 (0.94%) | $228.22 | $224.70 | 180,000 | $7.99 B |
| 10/14/2024 | $224.03 | $223.87 (-0.07%) | $224.73 | $223.31 | 58,700 | $7.88 B |
| 10/11/2024 | $222.86 | $223.49 (0.28%) | $224.06 | $222.21 | 91,700 | $7.87 B |
| 10/10/2024 | $223.10 | $221.78 (-0.59%) | $223.10 | $221.10 | 112,841 | $7.81 B |
| 10/09/2024 | $223.06 | $224.33 (0.57%) | $227.69 | $222.62 | 92,500 | $7.90 B |
| 10/08/2024 | $223.79 | $222.47 (-0.59%) | $225.26 | $221.50 | 118,212 | $7.84 B |
| 10/07/2024 | $225.10 | $222.44 (-1.18%) | $226.75 | $221.53 | 176,237 | $7.83 B |
| 10/04/2024 | $226.34 | $225.40 (-0.42%) | $228.03 | $224.84 | 155,412 | $7.94 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 |