5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
-15.40%
6 MONTH PERFORMANCE
-16.82%
YEAR-TO-DATE PERFORMANCE
-13.53%
1 YEAR PERFORMANCE
-22.24%
FTI Consulting, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $164.71 | $165.21 (0.3%) | $166.23 | $163.17 | 465,913 | $5.77 B |
| 04/30/2025 | $164.50 | $166.28 (1.08%) | $166.28 | $163.16 | 460,326 | $5.83 B |
| 04/29/2025 | $162.30 | $164.32 (1.24%) | $164.46 | $161.85 | 403,000 | $5.76 B |
| 04/28/2025 | $162.04 | $162.44 (0.25%) | $163.29 | $160.87 | 570,600 | $5.69 B |
| 04/25/2025 | $162.68 | $162.68 (0%) | $164.14 | $160.17 | 663,100 | $5.70 B |
| 04/24/2025 | $169.00 | $161.91 (-4.2%) | $172.29 | $160.57 | 981,518 | $5.68 B |
| 04/23/2025 | $168.00 | $168.51 (0.3%) | $169.34 | $166.47 | 673,637 | $5.91 B |
| 04/22/2025 | $164.67 | $167.50 (1.72%) | $168.59 | $164.67 | 384,832 | $5.87 B |
| 04/21/2025 | $164.66 | $165.01 (0.21%) | $165.73 | $163.88 | 399,200 | $5.81 B |
| 04/17/2025 | $163.03 | $165.27 (1.37%) | $166.29 | $163.03 | 284,370 | $5.82 B |
| 04/16/2025 | $165.69 | $163.88 (-1.09%) | $165.78 | $163.01 | 298,910 | $5.77 B |
| 04/15/2025 | $167.02 | $165.00 (-1.21%) | $167.77 | $164.89 | 240,100 | $5.81 B |
| 04/14/2025 | $165.33 | $167.10 (1.07%) | $167.52 | $164.26 | 379,729 | $5.88 B |
| 04/11/2025 | $160.43 | $164.61 (2.61%) | $165.33 | $160.43 | 351,200 | $5.80 B |
| 04/10/2025 | $160.27 | $160.52 (0.16%) | $163.10 | $158.62 | 460,300 | $5.65 B |
| 04/09/2025 | $152.29 | $161.59 (6.11%) | $162.29 | $151.75 | 810,900 | $5.69 B |
| 04/08/2025 | $156.21 | $152.87 (-2.14%) | $158.17 | $151.85 | 689,300 | $5.38 B |
| 04/07/2025 | $154.91 | $154.85 (-0.04%) | $160.52 | $153.41 | 599,900 | $5.45 B |
| 04/04/2025 | $159.35 | $157.95 (-0.88%) | $161.58 | $157.46 | 578,931 | $5.56 B |
| 04/03/2025 | $160.16 | $161.43 (0.79%) | $162.78 | $159.09 | 456,135 | $5.68 B |
| 04/02/2025 | $160.90 | $161.27 (0.23%) | $162.99 | $157.52 | 549,602 | $5.68 B |
| 04/01/2025 | $163.28 | $164.12 (0.51%) | $165.19 | $162.69 | 290,800 | $5.78 B |
| 03/31/2025 | $161.70 | $164.08 (1.47%) | $165.43 | $161.07 | 336,500 | $5.78 B |
| 03/28/2025 | $162.97 | $162.07 (-0.55%) | $163.47 | $161.39 | 224,100 | $5.71 B |
| 03/27/2025 | $162.77 | $163.36 (0.36%) | $164.71 | $161.84 | 357,700 | $5.75 B |
| 03/26/2025 | $162.00 | $162.36 (0.22%) | $163.71 | $160.93 | 245,234 | $5.72 B |
| 03/25/2025 | $160.86 | $161.29 (0.27%) | $162.79 | $160.15 | 267,936 | $5.68 B |
| 03/24/2025 | $161.28 | $160.90 (-0.24%) | $163.76 | $159.95 | 452,708 | $5.66 B |
| 03/21/2025 | $160.71 | $160.54 (-0.11%) | $161.07 | $158.88 | 1.38 M | $5.65 B |
| 03/20/2025 | $164.88 | $161.90 (-1.81%) | $164.88 | $161.11 | 281,700 | $5.70 B |
| 03/19/2025 | $166.87 | $165.02 (-1.11%) | $167.70 | $163.38 | 215,344 | $5.81 B |
| 03/18/2025 | $163.18 | $166.59 (2.09%) | $166.90 | $162.44 | 341,933 | $5.87 B |
| 03/17/2025 | $162.66 | $163.65 (0.61%) | $164.70 | $162.66 | 276,306 | $5.76 B |
| 03/14/2025 | $161.50 | $162.70 (0.74%) | $164.52 | $161.35 | 412,200 | $5.73 B |
| 03/13/2025 | $159.81 | $161.63 (1.14%) | $161.99 | $158.92 | 321,200 | $5.69 B |
| 03/12/2025 | $163.95 | $160.63 (-2.03%) | $163.95 | $160.00 | 337,928 | $5.66 B |
| 03/11/2025 | $166.16 | $163.19 (-1.79%) | $167.90 | $162.48 | 436,100 | $5.75 B |
| 03/10/2025 | $168.14 | $166.36 (-1.06%) | $169.90 | $166.36 | 466,015 | $5.86 B |
| 03/07/2025 | $167.82 | $169.56 (1.04%) | $173.50 | $167.82 | 373,849 | $5.97 B |
| 03/06/2025 | $169.70 | $168.75 (-0.56%) | $170.03 | $167.68 | 451,311 | $5.94 B |
| 03/05/2025 | $168.93 | $169.81 (0.52%) | $172.01 | $167.40 | 485,317 | $5.98 B |
| 03/04/2025 | $164.29 | $169.70 (3.29%) | $171.48 | $164.04 | 446,327 | $5.97 B |
| 03/03/2025 | $165.60 | $164.76 (-0.51%) | $167.69 | $164.48 | 357,700 | $5.80 B |
| 02/28/2025 | $164.98 | $165.60 (0.38%) | $165.75 | $162.53 | 267,224 | $5.83 B |
| 02/27/2025 | $162.89 | $164.84 (1.2%) | $165.78 | $162.72 | 434,200 | $5.80 B |
| 02/26/2025 | $162.59 | $164.07 (0.91%) | $166.44 | $162.59 | 456,707 | $5.78 B |
| 02/25/2025 | $164.40 | $164.20 (-0.12%) | $167.18 | $164.03 | 554,100 | $5.78 B |
| 02/24/2025 | $165.64 | $166.03 (0.24%) | $167.26 | $161.79 | 640,900 | $5.85 B |
| 02/21/2025 | $163.01 | $164.69 (1.03%) | $167.29 | $161.24 | 797,700 | $5.80 B |
| 02/20/2025 | $183.70 | $162.99 (-11.27%) | $183.70 | $161.57 | 843,419 | $5.74 B |
| 02/19/2025 | $188.00 | $190.16 (1.15%) | $190.69 | $187.62 | 384,200 | $6.72 B |
| 02/18/2025 | $186.82 | $188.39 (0.84%) | $190.39 | $186.82 | 185,800 | $6.65 B |
| 02/14/2025 | $192.44 | $187.61 (-2.51%) | $192.44 | $187.21 | 191,048 | $6.63 B |
| 02/13/2025 | $192.79 | $191.41 (-0.72%) | $195.00 | $190.23 | 111,800 | $6.76 B |
| 02/12/2025 | $192.16 | $191.87 (-0.15%) | $194.33 | $191.21 | 122,742 | $6.78 B |
| 02/11/2025 | $193.74 | $193.09 (-0.34%) | $194.26 | $191.99 | 121,417 | $6.82 B |
| 02/10/2025 | $195.08 | $194.20 (-0.45%) | $196.50 | $193.66 | 176,535 | $6.86 B |
| 02/07/2025 | $194.22 | $193.99 (-0.12%) | $195.61 | $193.00 | 125,115 | $6.85 B |
| 02/06/2025 | $194.36 | $193.40 (-0.49%) | $195.74 | $193.24 | 98,032 | $6.83 B |
| 02/05/2025 | $195.09 | $194.76 (-0.17%) | $197.28 | $193.47 | 146,400 | $6.88 B |
| 02/04/2025 | $193.99 | $193.58 (-0.21%) | $194.67 | $192.76 | 163,714 | $6.84 B |
| 02/03/2025 | $194.38 | $194.08 (-0.15%) | $195.70 | $189.79 | 307,700 | $6.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
