5 DAY PERFORMANCE
+12.17%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
-4.27%
6 MONTH PERFORMANCE
-14.31%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
-6.79%
FTI Consulting, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $163.95 | $160.63 (-2.03%) | $163.95 | $160.00 | 337,927 | $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 |
| 01/31/2025 | $197.96 | $195.35 (-1.32%) | $198.65 | $194.82 | 196,627 | $6.90 B |
| 01/30/2025 | $196.93 | $198.75 (0.92%) | $199.63 | $196.13 | 134,300 | $7.02 B |
| 01/29/2025 | $196.98 | $195.27 (-0.87%) | $198.21 | $193.85 | 94,648 | $6.90 B |
| 01/28/2025 | $196.49 | $197.33 (0.43%) | $204.69 | $195.30 | 453,500 | $6.97 B |
| 01/27/2025 | $192.62 | $196.99 (2.27%) | $197.37 | $191.98 | 154,400 | $6.96 B |
| 01/24/2025 | $191.92 | $191.22 (-0.36%) | $192.28 | $190.00 | 153,100 | $6.75 B |
| 01/23/2025 | $193.60 | $191.79 (-0.93%) | $194.04 | $190.00 | 208,235 | $6.77 B |
| 01/22/2025 | $195.14 | $193.10 (-1.05%) | $195.44 | $192.00 | 411,700 | $6.82 B |
| 01/21/2025 | $191.90 | $195.23 (1.74%) | $195.31 | $190.54 | 595,340 | $6.89 B |
| 01/17/2025 | $194.38 | $190.53 (-1.98%) | $194.94 | $190.31 | 273,539 | $6.73 B |
| 01/16/2025 | $192.33 | $193.69 (0.71%) | $194.50 | $192.33 | 128,334 | $6.84 B |
| 01/15/2025 | $196.43 | $193.04 (-1.73%) | $196.44 | $190.90 | 226,416 | $6.82 B |
| 01/14/2025 | $194.70 | $197.01 (1.19%) | $197.54 | $194.68 | 195,341 | $6.96 B |
| 01/13/2025 | $191.06 | $194.95 (2.04%) | $195.00 | $191.06 | 130,144 | $6.88 B |
| 01/10/2025 | $192.89 | $192.78 (-0.06%) | $195.05 | $192.15 | 208,400 | $6.81 B |
| 01/08/2025 | $192.51 | $194.17 (0.86%) | $194.32 | $191.23 | 148,915 | $6.86 B |
| 01/07/2025 | $191.34 | $193.49 (1.12%) | $197.18 | $189.66 | 257,900 | $6.83 B |
| 01/06/2025 | $191.00 | $190.19 (-0.42%) | $193.36 | $189.33 | 172,800 | $6.72 B |
| 01/03/2025 | $190.07 | $191.59 (0.8%) | $192.64 | $190.00 | 89,300 | $6.77 B |
| 01/02/2025 | $192.32 | $189.83 (-1.29%) | $192.32 | $189.52 | 140,544 | $6.70 B |
| 12/31/2024 | $190.81 | $191.13 (0.17%) | $192.47 | $190.79 | 116,400 | $6.75 B |
| 12/30/2024 | $192.32 | $190.39 (-1%) | $192.36 | $189.35 | 131,000 | $6.72 B |
| 12/27/2024 | $192.49 | $192.91 (0.22%) | $194.00 | $191.30 | 165,204 | $6.81 B |
| 12/26/2024 | $193.75 | $193.45 (-0.15%) | $195.44 | $191.35 | 153,431 | $6.83 B |
| 12/24/2024 | $192.72 | $194.09 (0.71%) | $194.93 | $191.47 | 106,606 | $6.85 B |
| 12/23/2024 | $195.63 | $192.72 (-1.49%) | $196.04 | $191.29 | 222,900 | $6.81 B |
| 12/20/2024 | $194.78 | $195.29 (0.26%) | $198.22 | $193.26 | 1.57 M | $6.90 B |
| 12/19/2024 | $192.78 | $195.41 (1.36%) | $197.50 | $192.00 | 276,121 | $6.90 B |
| 12/18/2024 | $196.70 | $192.83 (-1.97%) | $198.26 | $192.19 | 299,900 | $6.81 B |
| 12/17/2024 | $198.19 | $196.77 (-0.72%) | $198.90 | $195.49 | 230,400 | $6.95 B |
| 12/16/2024 | $198.33 | $199.19 (0.43%) | $201.97 | $198.33 | 285,624 | $7.03 B |
| 12/13/2024 | $199.01 | $198.67 (-0.17%) | $200.29 | $197.33 | 166,400 | $7.02 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.
