5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
-0.02%
YEAR-TO-DATE PERFORMANCE
-16.28%
1 YEAR PERFORMANCE
-19.44%
FTI Consulting, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $165.00 | $166.60 (0.97%) | $167.57 | $165.00 | 274.96 K | $5.26 B |
| 12/08/2025 | $169.05 | $165.42 (-2.15%) | $169.69 | $164.70 | 527.91 K | $5.21 B |
| 12/05/2025 | $165.94 | $170.79 (2.92%) | $170.93 | $165.51 | 337.70 K | $5.38 B |
| 12/04/2025 | $165.32 | $166.66 (0.81%) | $167.08 | $165.29 | 208.10 K | $5.25 B |
| 12/03/2025 | $164.57 | $165.03 (0.28%) | $165.26 | $161.99 | 204.05 K | $5.20 B |
| 12/02/2025 | $164.15 | $164.43 (0.17%) | $166.76 | $163.66 | 274.05 K | $5.18 B |
| 12/01/2025 | $163.25 | $164.20 (0.58%) | $167.45 | $162.16 | 370.00 K | $5.17 B |
| 11/28/2025 | $163.22 | $163.15 (-0.04%) | $164.32 | $162.86 | 130.00 K | $5.14 B |
| 11/26/2025 | $165.04 | $163.95 (-0.66%) | $166.63 | $163.95 | 245.71 K | $5.16 B |
| 11/25/2025 | $163.11 | $165.50 (1.47%) | $166.36 | $162.00 | 190.00 K | $5.21 B |
| 11/24/2025 | $162.71 | $162.27 (-0.27%) | $164.23 | $161.37 | 377.31 K | $5.11 B |
| 11/21/2025 | $161.82 | $164.03 (1.37%) | $165.66 | $161.82 | 283.80 K | $5.17 B |
| 11/20/2025 | $162.91 | $162.02 (-0.55%) | $165.59 | $160.37 | 221.04 K | $5.10 B |
| 11/19/2025 | $162.00 | $163.35 (0.83%) | $163.41 | $160.76 | 258.90 K | $5.14 B |
| 11/18/2025 | $161.48 | $161.39 (-0.06%) | $161.91 | $159.38 | 175.33 K | $5.08 B |
| 11/17/2025 | $163.34 | $161.32 (-1.24%) | $165.20 | $161.20 | 217.80 K | $5.08 B |
| 11/14/2025 | $165.38 | $164.99 (-0.24%) | $165.84 | $163.38 | 214.20 K | $5.20 B |
| 11/13/2025 | $164.29 | $164.96 (0.41%) | $167.67 | $164.29 | 249.50 K | $5.19 B |
| 11/12/2025 | $164.11 | $165.36 (0.76%) | $166.91 | $162.77 | 263.23 K | $5.21 B |
| 11/11/2025 | $164.20 | $163.86 (-0.21%) | $165.50 | $162.73 | 344.62 K | $5.16 B |
| 11/10/2025 | $162.59 | $162.90 (0.19%) | $163.94 | $161.29 | 196.10 K | $5.13 B |
| 11/07/2025 | $163.70 | $163.41 (-0.18%) | $166.18 | $163.16 | 306.40 K | $5.15 B |
| 11/06/2025 | $165.78 | $163.98 (-1.09%) | $168.90 | $163.89 | 345.01 K | $5.16 B |
| 11/05/2025 | $167.38 | $166.81 (-0.34%) | $169.02 | $166.42 | 404.10 K | $5.25 B |
| 11/04/2025 | $165.81 | $167.38 (0.95%) | $167.90 | $164.68 | 328.95 K | $5.27 B |
| 11/03/2025 | $164.30 | $165.07 (0.47%) | $165.40 | $161.20 | 469.20 K | $5.20 B |
| 10/31/2025 | $167.10 | $165.01 (-1.25%) | $167.12 | $163.65 | 519.10 K | $5.20 B |
| 10/30/2025 | $167.42 | $168.16 (0.44%) | $170.44 | $167.42 | 328.74 K | $5.30 B |
| 10/29/2025 | $168.85 | $168.78 (-0.04%) | $170.98 | $166.57 | 614.70 K | $5.32 B |
| 10/28/2025 | $165.38 | $170.07 (2.84%) | $170.78 | $163.57 | 662.34 K | $5.36 B |
| 10/27/2025 | $162.72 | $166.58 (2.37%) | $166.69 | $159.12 | 607.64 K | $5.25 B |
| 10/24/2025 | $154.06 | $157.83 (2.45%) | $157.92 | $149.78 | 791.14 K | $4.98 B |
| 10/23/2025 | $158.65 | $153.70 (-3.12%) | $161.55 | $151.55 | 1.40 M | $4.85 B |
| 10/22/2025 | $153.00 | $155.79 (1.82%) | $157.26 | $151.93 | 911.52 K | $4.91 B |
| 10/21/2025 | $152.70 | $153.25 (0.36%) | $154.09 | $152.35 | 269.70 K | $4.83 B |
| 10/20/2025 | $152.32 | $152.66 (0.22%) | $153.42 | $151.81 | 314.80 K | $4.81 B |
| 10/17/2025 | $151.73 | $152.25 (0.34%) | $154.32 | $151.04 | 332.00 K | $5.06 B |
| 10/16/2025 | $152.51 | $151.68 (-0.54%) | $152.99 | $149.31 | 302.31 K | $5.05 B |
| 10/15/2025 | $156.87 | $152.50 (-2.79%) | $157.73 | $152.38 | 405.90 K | $5.07 B |
| 10/14/2025 | $158.37 | $157.53 (-0.53%) | $159.19 | $155.83 | 318.90 K | $5.24 B |
| 10/13/2025 | $160.65 | $157.60 (-1.9%) | $160.65 | $155.48 | 401.80 K | $5.24 B |
| 10/10/2025 | $161.00 | $161.70 (0.43%) | $162.32 | $159.09 | 519.94 K | $5.38 B |
| 10/09/2025 | $163.11 | $160.56 (-1.56%) | $163.96 | $159.56 | 277.24 K | $5.34 B |
| 10/08/2025 | $161.68 | $163.35 (1.03%) | $163.41 | $159.88 | 393.20 K | $5.43 B |
| 10/07/2025 | $161.06 | $160.65 (-0.25%) | $161.10 | $159.70 | 379.20 K | $5.34 B |
| 10/06/2025 | $159.62 | $161.07 (0.91%) | $161.10 | $159.54 | 479.81 K | $5.36 B |
| 10/03/2025 | $160.27 | $160.00 (-0.17%) | $161.42 | $159.48 | 492.60 K | $5.32 B |
| 10/02/2025 | $160.31 | $159.52 (-0.49%) | $161.15 | $159.12 | 286.00 K | $5.31 B |
| 10/01/2025 | $161.82 | $161.05 (-0.48%) | $161.87 | $159.76 | 234.04 K | $5.36 B |
| 09/30/2025 | $160.77 | $161.65 (0.55%) | $161.95 | $159.95 | 232.12 K | $5.38 B |
| 09/29/2025 | $161.25 | $161.26 (0.01%) | $163.16 | $160.34 | 246.90 K | $5.36 B |
| 09/26/2025 | $161.13 | $161.52 (0.24%) | $162.03 | $159.80 | 286.32 K | $5.37 B |
| 09/25/2025 | $160.84 | $160.59 (-0.16%) | $161.10 | $159.26 | 375.41 K | $5.34 B |
| 09/24/2025 | $158.32 | $160.60 (1.44%) | $161.45 | $158.32 | 324.91 K | $5.34 B |
| 09/23/2025 | $160.22 | $157.99 (-1.39%) | $160.87 | $155.86 | 537.60 K | $5.25 B |
| 09/22/2025 | $161.81 | $159.55 (-1.4%) | $161.81 | $158.14 | 409.31 K | $5.31 B |
| 09/19/2025 | $163.09 | $161.74 (-0.83%) | $164.72 | $161.18 | 1.12 M | $5.38 B |
| 09/18/2025 | $163.11 | $164.14 (0.63%) | $164.95 | $162.85 | 327.30 K | $5.46 B |
| 09/17/2025 | $164.40 | $163.00 (-0.85%) | $166.12 | $162.96 | 380.40 K | $5.42 B |
| 09/16/2025 | $163.24 | $163.89 (0.4%) | $164.23 | $161.95 | 291.20 K | $5.45 B |
| 09/15/2025 | $163.87 | $163.01 (-0.52%) | $164.84 | $162.65 | 248.30 K | $5.42 B |
| 09/12/2025 | $166.67 | $164.39 (-1.37%) | $167.23 | $164.25 | 294.44 K | $5.47 B |
| 09/11/2025 | $162.02 | $166.75 (2.92%) | $166.95 | $160.70 | 325.44 K | $5.55 B |
| 09/10/2025 | $166.43 | $161.62 (-2.89%) | $167.01 | $161.61 | 233.03 K | $5.38 B |
| 09/09/2025 | $166.91 | $167.17 (0.16%) | $167.85 | $165.67 | 197.10 K | $5.56 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.
