FTI Consulting (FCN) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free FCN Stock Alerts $211.36 -3.95 (-1.83%) (As of 04/26/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability FTI Consulting Stock Price Performance5 Day Performance-1.11%1 Month Performance+0.51%3 Month Performance+6.95%6 Month Performance-2.13%Year-To-Date Performance+6.13%1 Year Performance+17.10% 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 Email Address Ad Paradigm PressForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISYou might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.Click here to find out that this 8,788% cryptocurrency is. FCN Stock Chart for Monday, April, 29, 2024 FCN Chart by TradingView FTI Consulting Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$215.31$211.43-1.80%$218.80$211.14388,098 shs$7.54 billion04/25/2024$213.74$215.31+0.73%$228.41$211.24534,924 shs$7.67 billion04/24/2024$213.03$213.74+0.33%$214.25$211.91213,260 shs$7.62 billion04/23/2024$211.73$213.03+0.61%$214.63$211.99147,162 shs$7.57 billion04/22/2024$211.25$211.73+0.23%$214.26$210.97182,066 shs$7.52 billion04/19/2024$207.48$211.25+1.82%$212.68$207.87328,325 shs$7.51 billion Get the Latest News and Ratings for FCN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FTI Consulting and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$204.50$207.48+1.45%$208.18$204.07120,356 shs$7.37 billion04/17/2024$207.62$204.50-1.50%$209.86$204.48138,794 shs$7.27 billion04/16/2024$205.06$207.62+1.25%$209.92$204.39159,658 shs$7.38 billion04/15/2024$205.79$205.06-0.35%$207.65$203.67102,403 shs$7.29 billion04/12/2024$205.46$205.77+0.15%$206.38$204.55126,837 shs$7.31 billion04/11/2024$207.12$205.46-0.80%$206.54$203.9693,935 shs$7.30 billion04/10/2024$207.78$207.12-0.32%$208.49$204.91101,615 shs$7.36 billion04/09/2024$207.72$207.78+0.03%$209.18$206.7276,097 shs$7.38 billion04/08/2024$208.09$207.72-0.18%$209.64$206.78112,899 shs$7.38 billion04/05/2024$205.46$208.10+1.29%$209.00$205.20139,369 shs$7.39 billion04/04/2024$207.10$205.46-0.79%$209.12$205.2988,849 shs$7.30 billion04/03/2024$207.30$207.10-0.10%$208.89$205.51164,674 shs$7.36 billion04/02/2024$208.10$207.30-0.38%$209.33$206.04166,264 shs$7.37 billion04/01/2024$210.29$208.10-1.04%$209.76$208.05106,179 shs$7.39 billion03/29/2024$210.25$210.29+0.02%$211.99$208.80137,636 shs$7.47 billion03/28/2024$209.29$210.25+0.46%$211.99$209.27137,636 shs$7.47 billion03/27/2024$208.10$209.29+0.57%$209.77$206.94133,602 shs$7.44 billion03/26/2024$209.31$208.10-0.58%$209.32$207.28124,156 shs$7.39 billion03/25/2024$206.25$209.31+1.48%$210.22$205.77215,410 shs$7.44 billion03/22/2024$206.09$206.25+0.08%$206.63$204.56226,717 shs$7.33 billion03/21/2024$204.64$206.09+0.71%$206.77$204.52151,728 shs$7.32 billion03/20/2024$210.37$204.64-2.72%$211.05$203.88198,238 shs$7.27 billion03/19/2024$207.97$210.37+1.15%$212.21$206.43226,821 shs$7.47 billion03/18/2024$205.62$207.97+1.14%$210.20$205.00229,747 shs$7.39 billion03/15/2024$203.87$205.70+0.90%$206.47$202.30345,862 shs$7.31 billion03/14/2024$204.07$203.87-0.10%$205.13$201.77257,322 shs$7.24 billion03/13/2024$205.30$204.07-0.60%$205.19$199.77256,276 shs$7.25 billion03/12/2024$204.22$205.30+0.53%$205.63$201.60247,201 shs$7.29 billion03/11/2024$204.08$204.22+0.07%$204.43$201.44157,365 shs$7.26 billion03/08/2024$205.97$203.96-0.98%$207.22$203.44164,787 shs$7.25 billion03/07/2024$206.34$205.97-0.18%$207.71$204.85202,318 shs$7.32 billion03/06/2024$208.08$206.34-0.84%$209.84$206.21107,015 shs$7.33 billion03/05/2024$205.51$208.08+1.25%$210.85$204.58208,813 shs$7.39 billion03/04/2024$204.39$205.51+0.55%$207.81$204.00190,827 shs$7.30 billionConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold.03/01/2024$206.88$204.54-1.13%$207.22$202.29283,753 shs$7.27 billion02/29/2024$214.56$206.88-3.58%$214.42$205.71532,403 shs$7.35 billion02/28/2024$216.11$214.56-0.72%$216.59$214.12203,245 shs$7.62 billion02/27/2024$219.96$216.11-1.75%$218.96$215.37322,178 shs$7.68 billion02/26/2024$216.10$219.96+1.78%$220.89$215.00355,015 shs$7.82 billion02/23/2024$221.49$216.25-2.37%$223.20$214.83339,839 shs$7.68 billion02/22/2024$190.12$221.49+16.50%$226.56$205.36699,576 shs$7.86 billion02/21/2024$190.43$190.12-0.16%$191.23$188.89247,511 shs$6.75 billion02/20/2024$192.18$190.43-0.91%$192.82$189.59177,854 shs$6.76 billion02/19/2024$192.18$192.18$193.49$190.40159,400 shs$6.82 billion02/16/2024$190.89$192.10+0.63%$193.46$190.40159,414 shs$6.82 billion02/15/2024$191.04$190.89-0.08%$192.66$190.61208,993 shs$6.78 billion02/14/2024$186.41$191.04+2.48%$191.38$186.36253,169 shs$6.78 billion02/13/2024$192.97$186.41-3.40%$192.83$185.97259,374 shs$6.62 billion02/12/2024$195.10$192.97-1.09%$195.39$192.94155,308 shs$6.85 billion02/09/2024$194.16$194.92+0.39%$195.51$194.00149,607 shs$6.92 billion02/08/2024$193.92$194.16+0.12%$195.37$192.3979,089 shs$6.89 billion02/07/2024$193.54$193.92+0.20%$194.29$192.67109,209 shs$6.88 billion02/06/2024$192.52$193.54+0.53%$193.93$191.92121,959 shs$6.87 billion02/05/2024$192.57$192.52-0.03%$192.95$190.53130,212 shs$6.83 billion02/02/2024$191.43$192.57+0.60%$192.81$189.79158,873 shs$6.84 billion02/01/2024$191.61$191.43-0.09%$192.56$189.77248,250 shs$6.80 billion01/31/2024$196.86$191.61-2.67%$197.86$191.55261,267 shs$6.80 billion01/30/2024$197.62$196.86-0.38%$198.58$196.17145,327 shs$6.99 billion01/29/2024$197.25$197.62+0.19%$198.89$194.77172,927 shs$7.02 billion Related Companies: Exponent Stock Chart ICF International Stock Chart Genpact Stock Chart Booz Allen Hamilton Stock Chart Robert Half Stock Chart NOV Stock Chart SoFi Technologies Stock Chart Coherent Stock Chart UL Solutions Stock Chart Parsons Stock Chart Receive FCN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FTI Consulting and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FCN) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsHis win rate puts Warren Buffett to shame… Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithBiden out June 13; Kamala won’t replace him?Paradigm PressGreat Crypto BullWeiss RatingsMan Who Predicted 2008: “This Will be Worse.”Altimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FTI Consulting, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.