Free Trial

FTI Consulting (FCN) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free FCN Stock Alerts
$214.80
+1.40 (+0.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

FTI Consulting Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
-0.21%
3 Month
Performance
+5.09%
6 Month
Performance
-2.96%
Year-To-Date
Performance
+7.86%
1 Year
Performance
+11.82%
Receive FCN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FTI Consulting and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

FCN Stock Chart for Sunday, June, 2, 2024

FCN Chart by TradingView

FTI Consulting Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$213.40$214.65
+0.59%		$215.24$211.65172,339 shs$7.66 billion
05/30/2024$212.53$213.40
+0.41%		$215.08$211.76105,851 shs$7.62 billion
05/29/2024$216.20$212.53
-1.70%		$215.34$212.53111,200 shs$7.59 billion
05/28/2024$220.78$216.20
-2.07%		$220.78$215.85203,531 shs$7.72 billion
05/27/2024$220.78$220.78$221.41$217.57140,900 shs$7.88 billion
05/24/2024$218.67$220.45
+0.81%		$221.41$217.67140,925 shs$7.87 billion
05/23/2024$224.15$218.67
-2.44%		$223.84$218.45130,511 shs$7.81 billion
05/22/2024$223.35$224.15
+0.36%		$224.17$220.84123,213 shs$8.00 billion
05/21/2024$224.88$223.35
-0.68%		$225.81$221.58117,256 shs$7.97 billion
05/20/2024$223.10$224.88
+0.80%		$227.43$223.91137,166 shs$8.03 billion
05/17/2024$221.88$223.10
+0.55%		$224.53$220.73145,597 shs$7.96 billion
05/16/2024$224.13$221.88
-1.00%		$223.83$221.22126,358 shs$7.92 billion
05/15/2024$220.85$224.13
+1.49%		$224.13$221.58172,463 shs$8.00 billion
05/14/2024$222.80$220.85
-0.88%		$223.84$219.62162,226 shs$7.88 billion
05/13/2024$221.78$222.80
+0.46%		$223.71$221.74211,429 shs$7.95 billion
05/10/2024$218.36$221.75
+1.55%		$222.32$218.46189,750 shs$7.92 billion
05/09/2024$219.24$218.36
-0.40%		$219.54$217.89168,158 shs$7.80 billion
05/08/2024$221.11$219.24
-0.85%		$221.00$218.7589,739 shs$7.83 billion
05/07/2024$220.13$221.11
+0.45%		$223.39$220.18196,343 shs$7.89 billion
05/06/2024$215.14$220.13
+2.32%		$221.38$216.45151,855 shs$7.86 billion
05/03/2024$215.25$215.14
-0.05%		$216.65$213.25169,717 shs$7.68 billion
05/02/2024$212.54$215.25
+1.28%		$215.38$211.46181,937 shs$7.68 billion
05/01/2024$213.79$212.54
-0.58%		$214.37$211.63255,652 shs$7.59 billion
04/30/2024$213.53$213.79
+0.12%		$217.67$213.74347,705 shs$7.63 billion
04/29/2024$211.36$213.53
+1.03%		$214.15$211.26241,599 shs$7.62 billion
04/26/2024$215.31$211.43
-1.80%		$218.80$211.14388,098 shs$7.54 billion
04/25/2024$213.74$215.31
+0.73%		$228.41$211.24534,924 shs$7.67 billion
04/24/2024$213.03$213.74
+0.33%		$214.25$211.91213,260 shs$7.62 billion
04/23/2024$211.73$213.03
+0.61%		$214.63$211.99147,162 shs$7.57 billion
04/22/2024$211.25$211.73
+0.23%		$214.26$210.97182,066 shs$7.52 billion
04/19/2024$207.48$211.25
+1.82%		$212.68$207.87328,325 shs$7.51 billion
04/18/2024$204.50$207.48
+1.45%		$208.18$204.07120,356 shs$7.37 billion
04/17/2024$207.62$204.50
-1.50%		$209.86$204.48138,794 shs$7.27 billion
04/16/2024$205.06$207.62
+1.25%		$209.92$204.39159,658 shs$7.38 billion
04/15/2024$205.79$205.06
-0.35%		$207.65$203.67102,403 shs$7.29 billion
04/12/2024$205.46$205.77
+0.15%		$206.38$204.55126,837 shs$7.31 billion
04/11/2024$207.12$205.46
-0.80%		$206.54$203.9693,935 shs$7.30 billion
04/10/2024$207.78$207.12
-0.32%		$208.49$204.91101,615 shs$7.36 billion
04/09/2024$207.72$207.78
+0.03%		$209.18$206.7276,097 shs$7.38 billion
04/08/2024$208.09$207.72
-0.18%		$209.64$206.78112,899 shs$7.38 billion
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$205.46$208.10
+1.29%		$209.00$205.20139,369 shs$7.39 billion
04/04/2024$207.10$205.46
-0.79%		$209.12$205.2988,849 shs$7.30 billion
04/03/2024$207.30$207.10
-0.10%		$208.89$205.51164,674 shs$7.36 billion
04/02/2024$208.10$207.30
-0.38%		$209.33$206.04166,264 shs$7.37 billion
04/01/2024$210.29$208.10
-1.04%		$209.76$208.05106,179 shs$7.39 billion
03/29/2024$210.25$210.29
+0.02%		$211.99$208.80137,636 shs$7.47 billion
03/28/2024$209.29$210.25
+0.46%		$211.99$209.27137,636 shs$7.47 billion
03/27/2024$208.10$209.29
+0.57%		$209.77$206.94133,602 shs$7.44 billion
03/26/2024$209.31$208.10
-0.58%		$209.32$207.28124,156 shs$7.39 billion
03/25/2024$206.25$209.31
+1.48%		$210.22$205.77215,410 shs$7.44 billion
03/22/2024$206.09$206.25
+0.08%		$206.63$204.56226,717 shs$7.33 billion
03/21/2024$204.64$206.09
+0.71%		$206.77$204.52151,728 shs$7.32 billion
03/20/2024$210.37$204.64
-2.72%		$211.05$203.88198,238 shs$7.27 billion
03/19/2024$207.97$210.37
+1.15%		$212.21$206.43226,821 shs$7.47 billion
03/18/2024$205.62$207.97
+1.14%		$210.20$205.00229,747 shs$7.39 billion
03/15/2024$203.87$205.70
+0.90%		$206.47$202.30345,862 shs$7.31 billion
03/14/2024$204.07$203.87
-0.10%		$205.13$201.77257,322 shs$7.24 billion
03/13/2024$205.30$204.07
-0.60%		$205.19$199.77256,276 shs$7.25 billion
03/12/2024$204.22$205.30
+0.53%		$205.63$201.60247,201 shs$7.29 billion
03/11/2024$204.08$204.22
+0.07%		$204.43$201.44157,365 shs$7.26 billion
03/08/2024$205.97$203.96
-0.98%		$207.22$203.44164,787 shs$7.25 billion
03/07/2024$206.34$205.97
-0.18%		$207.71$204.85202,318 shs$7.32 billion
03/06/2024$208.08$206.34
-0.84%		$209.84$206.21107,015 shs$7.33 billion
03/05/2024$205.51$208.08
+1.25%		$210.85$204.58208,813 shs$7.39 billion
03/04/2024$204.39$205.51
+0.55%		$207.81$204.00190,827 shs$7.30 billion
03/01/2024$206.88$204.54
-1.13%		$207.22$202.29283,753 shs$7.27 billion

Related Companies:
This page (NYSE:FCN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders