NYSE:FCN | Historical Stock Price | FTI CONSULTING, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-05-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.25$3.59$10.29$29.48$84.47$242.011996-05-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.50$1.50130,725——
1998-12-30$1.42$1.42130,950——
1998-12-29$1.53$1.53117,675——
1998-12-28$1.61$1.61160,875——
1998-12-24$1.58$1.5891,350——
1998-12-23$1.42$1.4279,875——
1998-12-22$1.25$1.25160,200——
1998-12-21$1.19$1.19138,150——
1998-12-18$1.08$1.08218,700——
1998-12-17$1.06$1.06191,250——
1998-12-16$1.07$1.0798,775——
1998-12-15$1.11$1.1159,400——
1998-12-14$1.14$1.1447,700——
1998-12-11$1.19$1.19144,450——
1998-12-10$1.24$1.2440,500——
1998-12-09$1.32$1.3263,900——
1998-12-08$1.28$1.28289,800——
1998-12-07$1.33$1.33153,225——
1998-12-04$1.35$1.35100,575——
1998-12-03$1.33$1.33150,750——
1998-12-02$1.33$1.3354,675——
1998-12-01$1.33$1.3390,900——
1998-11-30$1.33$1.33116,100——
1998-11-27$1.39$1.3918,675——
1998-11-25$1.39$1.3996,075——
1998-11-24$1.39$1.39156,600——
1998-11-23$1.39$1.3967,950——
1998-11-20$1.50$1.5045,450——
1998-11-19$1.44$1.44106,650——
1998-11-18$1.35$1.3576,725——
1998-11-17$1.44$1.4453,550——
1998-11-16$1.33$1.3391,350——
1998-11-13$1.35$1.35225,225——
1998-11-12$1.44$1.4470,875——
1998-11-11$1.56$1.5674,700——
1998-11-10$1.67$1.67240,750——
1998-11-09$1.68$1.6869,750——
1998-11-06$1.75$1.7554,000——
1998-11-05$1.75$1.7558,725——
1998-11-04$1.81$1.8190,225——
1998-11-03$1.81$1.8192,025——
1998-11-02$1.92$1.92116,550——
1998-10-30$1.79$1.79159,300——
1998-10-29$1.75$1.75239,175——
1998-10-28$1.82$1.82523,800——
1998-10-27$2.14$2.14517,500——
1998-10-26$2.86$2.86168,300——
1998-10-23$2.22$2.222,475——
1998-10-22$2.08$2.0847,250——
1998-10-21$2.00$2.0016,650——
1998-10-20$2.22$2.2250,175——
1998-10-19$2.18$2.1831,275——
1998-10-16$2.00$2.0069,975——
1998-10-15$2.31$2.315,400——
1998-10-14$2.28$2.2836,000——
1998-10-13$2.14$2.1425,875——
1998-10-12$2.14$2.1423,175——
1998-10-09$2.00$2.0030,375——
1998-10-08$1.89$1.8942,975——
1998-10-07$2.11$2.1112,150——
1998-10-06$2.28$2.28144,900——
1998-10-05$2.00$2.0055,575——
1998-10-02$2.17$2.1749,500——
1998-10-01$2.22$2.2228,800——
1998-09-30$2.31$2.313,375——
1998-09-29$2.25$2.25205,650——
1998-09-28$2.38$2.3898,775——
1998-09-25$2.25$2.2574,250——
1998-09-24$2.22$2.2227,900——
1998-09-23$2.44$2.4449,275——
1998-09-22$2.33$2.3312,375——
1998-09-21$2.44$2.441,125——
1998-09-18$2.53$2.5329,025——
1998-09-17$2.50$2.5081,225——
1998-09-16$2.46$2.4658,725——
1998-09-15$2.44$2.4431,725——
1998-09-14$2.50$2.5015,975——
1998-09-11$2.47$2.4753,775——
1998-09-10$2.50$2.5050,625——
1998-09-09$2.44$2.4418,225——
1998-09-08$2.44$2.4480,550——
1998-09-04$2.44$2.4411,025——
1998-09-03$2.56$2.5675,150——
1998-09-02$2.44$2.44131,175——
1998-09-01$2.44$2.4445,225——
1998-08-31$2.44$2.44126,450——
1998-08-28$2.75$2.7573,350——
1998-08-27$2.36$2.3683,250——
1998-08-26$2.50$2.5037,575——
1998-08-25$2.50$2.5073,800——
1998-08-24$2.92$2.92119,925——
1998-08-21$2.78$2.78101,700——
1998-08-20$3.06$3.064,500——
1998-08-19$2.94$2.9474,475——
1998-08-18$3.00$3.00126,000——
1998-08-17$2.89$2.89286,425——
1998-08-14$3.28$3.2856,025——
1998-08-13$3.61$3.6153,550——
1998-08-12$3.67$3.6750,175——
1998-08-11$3.75$3.7530,600——
1998-08-10$3.83$3.8328,350——
1998-08-07$3.68$3.6860,075——
1998-08-06$3.58$3.5829,250——
1998-08-05$3.56$3.56138,375——
1998-08-04$3.61$3.61126,225——
1998-08-03$3.72$3.72106,200——
1998-07-31$4.00$4.0036,225——
1998-07-30$4.11$4.1119,350——
1998-07-29$4.00$4.0076,275——
1998-07-28$4.28$4.28105,525——
1998-07-27$4.28$4.2836,450——
1998-07-24$4.33$4.33173,925——
1998-07-23$4.22$4.22114,525——
1998-07-22$3.81$3.8147,025——
1998-07-21$3.86$3.86258,075——
1998-07-20$3.89$3.89179,100——
1998-07-17$3.83$3.8366,600——
1998-07-16$3.92$3.92213,075——
1998-07-15$3.78$3.78152,775——
1998-07-14$3.86$3.86213,750——
1998-07-13$3.89$3.89147,825——
1998-07-10$3.83$3.83316,350——
1998-07-09$3.89$3.89718,200——
1998-07-08$3.89$3.891,021,275——
1998-07-07$5.11$5.11567,000——
1998-07-06$6.94$6.9456,475——
1998-07-02$7.33$7.3331,725——
1998-07-01$7.44$7.4471,550——
1998-06-30$7.56$7.56118,575——
1998-06-29$7.44$7.4492,700——
1998-06-26$7.00$7.0020,250——
1998-06-25$6.78$6.78213,975——
1998-06-24$6.67$6.6779,650——
1998-06-23$6.67$6.6760,975——
1998-06-22$6.69$6.69117,675——
1998-06-19$6.89$6.8944,775——
1998-06-18$7.06$7.0636,000——
1998-06-17$7.11$7.1173,800——
1998-06-16$7.00$7.0056,475——
1998-06-15$6.92$6.9268,850——
1998-06-12$7.39$7.3924,975——
1998-06-11$7.44$7.4444,775——
1998-06-10$7.50$7.50207,225——
1998-06-09$7.83$7.8384,150——
1998-06-08$7.39$7.3958,275——
1998-06-05$7.50$7.50112,950——
1998-06-04$7.06$7.0658,950——
1998-06-03$7.17$7.1797,650——
1998-06-02$6.69$6.69134,325——
1998-06-01$7.33$7.33153,450——
1998-05-29$7.44$7.4413,275——
1998-05-28$7.33$7.33193,500——
1998-05-27$7.56$7.56120,150——
1998-05-26$7.44$7.4474,250——
1998-05-22$7.56$7.5662,550——
1998-05-21$7.56$7.5626,550——
1998-05-20$7.42$7.42139,725——
1998-05-19$7.50$7.5050,625——
1998-05-18$7.36$7.3658,275——
1998-05-15$7.61$7.61189,450——
1998-05-14$7.83$7.8389,100——
1998-05-13$7.94$7.9431,275——
1998-05-12$7.94$7.94163,575——
1998-05-11$7.83$7.8328,350——
1998-05-08$7.61$7.6145,000——
1998-05-07$7.39$7.39123,750——
1998-05-06$7.89$7.8956,700——
1998-05-05$7.67$7.6793,150——
1998-05-04$7.78$7.7899,225——
1998-05-01$7.78$7.78104,625——
1998-04-30$7.94$7.94123,750——
1998-04-29$7.92$7.92182,475——
1998-04-28$8.22$8.22422,325——
1998-04-27$8.83$8.8386,400——
1998-04-24$8.61$8.61276,075——
1998-04-23$8.39$8.39373,050——
1998-04-22$8.72$8.72337,275——
1998-04-21$8.78$8.78396,675——
1998-04-20$8.36$8.36215,550——
1998-04-17$8.11$8.11302,625——
1998-04-16$8.00$8.00379,125——
1998-04-15$7.61$7.61310,950——
1998-04-14$7.56$7.56368,550——
1998-04-13$6.67$6.6777,625——
1998-04-09$6.50$6.50123,525——
1998-04-08$6.44$6.44107,100——
1998-04-07$6.33$6.3319,800——
1998-04-06$6.44$6.44117,900——
1998-04-03$6.00$6.00133,425——
1998-04-02$6.39$6.39184,500——
1998-04-01$6.39$6.39102,150——
1998-03-31$6.60$6.6053,775——
1998-03-30$6.61$6.6163,225——
1998-03-27$6.39$6.39142,425——
1998-03-26$6.39$6.39289,575——
1998-03-25$6.89$6.89135,000——
1998-03-24$7.06$7.06104,625——
1998-03-23$7.00$7.00189,675——
1998-03-20$6.78$6.78135,450——
1998-03-19$6.67$6.67236,700——
1998-03-18$6.53$6.53647,550——
1998-03-17$6.17$6.17144,000——
1998-03-16$6.11$6.11204,975——
1998-03-13$5.97$5.97171,675——
1998-03-12$5.89$5.8949,725——
1998-03-11$5.83$5.83172,575——
1998-03-10$5.94$5.94148,950——
1998-03-09$6.06$6.0696,525——
1998-03-06$5.89$5.8974,025——
1998-03-05$6.11$6.11107,775——
1998-03-04$6.33$6.33110,700——
1998-03-03$6.33$6.3399,675——
1998-03-02$6.22$6.22161,550——
1998-02-27$5.78$5.78194,175——
1998-02-26$6.39$6.39157,050——
1998-02-25$6.56$6.56163,125——
1998-02-24$6.56$6.56116,100——
1998-02-23$6.78$6.78364,950——
1998-02-20$6.86$6.86241,650——
1998-02-19$6.69$6.69171,675——
1998-02-18$6.50$6.50652,950——
1998-02-17$6.89$6.89634,500——
1998-02-13$6.28$6.2865,700——
1998-02-12$6.00$6.0075,600——
1998-02-11$5.50$5.50136,800——
1998-02-10$5.56$5.5640,050——
1998-02-09$5.50$5.509,900——
1998-02-06$5.44$5.4435,325——
1998-02-05$5.33$5.3332,400——
1998-02-04$5.67$5.6761,650——
1998-02-03$5.78$5.7838,025——
1998-02-02$5.67$5.6739,600——
1998-01-30$5.78$5.7857,600——
1998-01-29$5.78$5.7825,650——
1998-01-28$5.78$5.787,875——
1998-01-27$5.83$5.8330,600——
1998-01-26$5.78$5.7818,000——
1998-01-23$5.67$5.6753,550——
1998-01-22$6.00$6.0094,050——
1998-01-21$6.22$6.22260,100——
1998-01-20$5.94$5.9431,050——
1998-01-16$5.72$5.7222,275——
1998-01-15$5.72$5.7267,050——
1998-01-14$5.81$5.81292,050——
1998-01-13$5.89$5.89176,625——
1998-01-12$5.25$5.2597,425——
1998-01-09$5.28$5.2826,775——
1998-01-08$5.33$5.33166,050——
1998-01-07$4.83$4.8378,075——
1998-01-06$4.89$4.8933,075——
1998-01-05$4.89$4.89125,100——
1998-01-02$5.11$5.1197,425——