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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.22$2.2225,425——
1999-12-30$2.22$2.2214,850——
1999-12-29$2.22$2.2254,225——
1999-12-28$2.25$2.2512,825——
1999-12-27$2.28$2.2818,900——
1999-12-23$2.31$2.3119,575——
1999-12-22$2.28$2.2833,975——
1999-12-21$2.19$2.1930,600——
1999-12-20$2.17$2.1719,350——
1999-12-17$2.06$2.0623,175——
1999-12-16$2.22$2.2213,050——
1999-12-15$2.17$2.1744,775——
1999-12-14$2.22$2.2218,675——
1999-12-13$2.19$2.1935,550——
1999-12-10$2.22$2.2283,250——
1999-12-09$2.19$2.1978,300——
1999-12-08$2.28$2.2846,350——
1999-12-07$2.39$2.3920,250——
1999-12-06$2.47$2.475,850——
1999-12-03$2.50$2.5010,125——
1999-12-02$2.50$2.5011,925——
1999-12-01$2.50$2.5011,250——
1999-11-30$2.50$2.5020,925——
1999-11-29$2.50$2.5024,750——
1999-11-26$2.56$2.562,925——
1999-11-24$2.67$2.6717,100——
1999-11-23$2.56$2.5624,300——
1999-11-22$2.56$2.561,125——
1999-11-19$2.61$2.6112,825——
1999-11-18$2.67$2.6723,625——
1999-11-17$2.78$2.7852,650——
1999-11-16$2.50$2.5030,600——
1999-11-15$2.39$2.3954,225——
1999-11-12$2.44$2.4461,650——
1999-11-11$2.00$2.0077,625——
1999-11-10$1.97$1.979,675——
1999-11-09$1.97$1.9728,350——
1999-11-08$1.94$1.9460,075——
1999-11-05$1.81$1.8116,425——
1999-11-04$1.81$1.8112,150——
1999-11-03$1.78$1.7811,475——
1999-11-02$1.67$1.6722,050——
1999-11-01$1.86$1.8615,300——
1999-10-29$1.94$1.9430,600——
1999-10-28$1.97$1.97104,625——
1999-10-27$1.83$1.832,250——
1999-10-26$1.94$1.9410,125——
1999-10-25$1.94$1.946,750——
1999-10-22$2.00$2.0015,975——
1999-10-21$1.94$1.945,400——
1999-10-20$1.92$1.9222,050——
1999-10-19$1.86$1.8615,525——
1999-10-18$1.89$1.8915,075——
1999-10-15$1.83$1.8324,975——
1999-10-14$1.94$1.9411,025——
1999-10-13$1.89$1.897,875——
1999-10-12$2.00$2.002,250——
1999-10-11$1.97$1.976,975——
1999-10-08$1.92$1.924,500——
1999-10-07$1.83$1.8323,850——
1999-10-06$1.83$1.8339,600——
1999-10-05$1.92$1.9214,850——
1999-10-04$2.03$2.036,525——
1999-10-01$2.08$2.089,900——
1999-09-30$2.06$2.061,350——
1999-09-29$2.06$2.064,050——
1999-09-28$2.08$2.088,100——
1999-09-27$2.11$2.1151,300——
1999-09-24$2.00$2.004,950——
1999-09-23$2.03$2.032,250——
1999-09-22$2.11$2.1158,275——
1999-09-21$2.06$2.068,550——
1999-09-20$2.22$2.222,250——
1999-09-17$2.19$2.1948,825——
1999-09-16$2.28$2.288,100——
1999-09-15$2.28$2.2835,325——
1999-09-14$2.11$2.112,925——
1999-09-13$2.11$2.1116,200——
1999-09-10$2.11$2.119,000——
1999-09-09$2.22$2.228,550——
1999-09-08$2.22$2.222,250——
1999-09-07$2.28$2.2810,125——
1999-09-03$2.17$2.173,600——
1999-09-02$2.17$2.179,000——
1999-09-01$2.14$2.1413,725——
1999-08-31$2.22$2.228,100——
1999-08-30$2.22$2.2220,250——
1999-08-27$2.22$2.227,425——
1999-08-26$2.31$2.3122,500——
1999-08-25$2.22$2.227,425——
1999-08-24$2.22$2.2211,025——
1999-08-23$2.11$2.1120,475——
1999-08-20$2.28$2.2815,750——
1999-08-19$2.28$2.289,675——
1999-08-18$2.39$2.3914,400——
1999-08-17$2.39$2.392,250——
1999-08-16$2.44$2.4426,100——
1999-08-13$2.28$2.289,675——
1999-08-12$2.22$2.2215,300——
1999-08-11$2.22$2.2230,375——
1999-08-10$2.17$2.1730,825——
1999-08-09$2.22$2.2213,275——
1999-08-06$2.31$2.3170,650——
1999-08-05$2.28$2.2839,825——
1999-08-04$2.47$2.476,525——
1999-08-03$2.47$2.4710,350——
1999-08-02$2.53$2.5333,075——
1999-07-30$2.64$2.6412,600——
1999-07-29$2.58$2.5815,525——
1999-07-28$2.67$2.6750,175——
1999-07-27$2.58$2.588,100——
1999-07-26$2.58$2.5829,925——
1999-07-23$2.53$2.5330,150——
1999-07-22$2.39$2.3912,600——
1999-07-21$2.44$2.4431,275——
1999-07-20$2.39$2.3929,025——
1999-07-19$2.61$2.6122,050——
1999-07-16$2.64$2.6437,125——
1999-07-15$2.58$2.5836,450——
1999-07-14$2.56$2.5613,500——
1999-07-13$2.53$2.532,700——
1999-07-12$2.53$2.539,900——
1999-07-09$2.44$2.446,975——
1999-07-08$2.44$2.449,900——
1999-07-07$2.53$2.5314,625——
1999-07-06$2.44$2.447,650——
1999-07-02$2.39$2.3920,925——
1999-07-01$2.33$2.331,125——
1999-06-30$2.33$2.339,225——
1999-06-29$2.33$2.3329,700——
1999-06-28$2.39$2.3930,825——
1999-06-25$2.33$2.3337,575——
1999-06-24$2.28$2.2818,000——
1999-06-23$2.33$2.3357,600——
1999-06-22$2.53$2.5312,375——
1999-06-21$2.50$2.5062,775——
1999-06-18$2.50$2.5033,300——
1999-06-17$2.44$2.4451,075——
1999-06-16$2.56$2.5662,100——
1999-06-15$2.50$2.5076,275——
1999-06-14$2.28$2.28134,550——
1999-06-11$2.00$2.000——
1999-06-10$2.00$2.0060,525——
1999-06-09$1.94$1.9411,700——
1999-06-08$1.92$1.921,800——
1999-06-07$1.92$1.928,100——
1999-06-04$1.92$1.9217,325——
1999-06-03$1.89$1.8919,125——
1999-06-02$1.89$1.8913,275——
1999-06-01$1.89$1.8924,075——
1999-05-28$1.89$1.8947,925——
1999-05-27$1.86$1.86333,225——
1999-05-26$1.94$1.9417,550——
1999-05-25$2.00$2.0091,350——
1999-05-24$1.92$1.9275,825——
1999-05-21$1.89$1.89106,875——
1999-05-20$1.89$1.8919,800——
1999-05-19$1.89$1.8973,800——
1999-05-18$1.89$1.8927,900——
1999-05-17$1.83$1.8324,750——
1999-05-14$1.86$1.8623,400——
1999-05-13$1.86$1.8639,375——
1999-05-12$1.83$1.8368,175——
1999-05-11$1.78$1.7855,125——
1999-05-10$1.81$1.8123,625——
1999-05-07$1.86$1.86175,500——
1999-05-06$2.00$2.007,425——
1999-05-05$1.97$1.9735,325——
1999-05-04$2.11$2.1161,650——
1999-05-03$2.00$2.0036,000——
1999-04-30$1.78$1.7814,850——
1999-04-29$1.81$1.8155,125——
1999-04-28$1.83$1.8340,275——
1999-04-27$1.64$1.646,750——
1999-04-26$1.67$1.6764,575——
1999-04-23$1.75$1.7522,050——
1999-04-22$1.81$1.8167,950——
1999-04-21$1.61$1.6199,000——
1999-04-20$1.53$1.5341,625——
1999-04-19$1.56$1.5629,475——
1999-04-16$1.67$1.6735,100——
1999-04-15$1.56$1.563,375——
1999-04-14$1.50$1.5067,725——
1999-04-13$1.56$1.5655,800——
1999-04-12$1.58$1.5858,950——
1999-04-09$1.72$1.7258,950——
1999-04-08$1.86$1.8673,800——
1999-04-07$1.78$1.78211,275——
1999-04-06$1.39$1.3912,600——
1999-04-05$1.33$1.3326,100——
1999-04-01$1.28$1.2820,250——
1999-03-31$1.28$1.287,650——
1999-03-30$1.33$1.3331,050——
1999-03-29$1.28$1.282,700——
1999-03-26$1.28$1.284,950——
1999-03-25$1.39$1.3927,450——
1999-03-24$1.47$1.474,500——
1999-03-23$1.53$1.5335,775——
1999-03-22$1.47$1.4711,475——
1999-03-19$1.39$1.3941,625——
1999-03-18$1.50$1.5015,525——
1999-03-17$1.36$1.3613,725——
1999-03-16$1.31$1.3130,375——
1999-03-15$1.39$1.3940,950——
1999-03-12$1.39$1.3910,125——
1999-03-11$1.50$1.5015,750——
1999-03-10$1.44$1.4419,575——
1999-03-09$1.44$1.4453,100——
1999-03-08$1.46$1.4620,700——
1999-03-05$1.47$1.4734,200——
1999-03-04$1.50$1.5043,875——
1999-03-03$1.61$1.6124,300——
1999-03-02$1.44$1.448,100——
1999-03-01$1.39$1.3929,925——
1999-02-26$1.50$1.5023,850——
1999-02-25$1.42$1.4275,825——
1999-02-24$1.44$1.4473,125——
1999-02-23$1.64$1.6427,675——
1999-02-22$1.61$1.6135,775——
1999-02-19$1.64$1.64138,375——
1999-02-18$1.57$1.57144,675——
1999-02-17$1.67$1.67560,925——
1999-02-16$1.22$1.2211,250——
1999-02-12$1.40$1.4072,900——
1999-02-11$1.39$1.3927,900——
1999-02-10$1.24$1.24194,175——
1999-02-09$1.14$1.1450,175——
1999-02-08$1.33$1.339,675——
1999-02-05$1.33$1.3367,275——
1999-02-04$1.32$1.3230,825——
1999-02-03$1.22$1.2286,625——
1999-02-02$1.32$1.329,900——
1999-02-01$1.33$1.3349,275——
1999-01-29$1.36$1.3613,500——
1999-01-28$1.47$1.4769,750——
1999-01-27$1.44$1.4421,600——
1999-01-26$1.53$1.5331,500——
1999-01-25$1.53$1.5333,975——
1999-01-22$1.56$1.5663,000——
1999-01-21$1.50$1.5031,950——
1999-01-20$1.44$1.445,400——
1999-01-19$1.53$1.5324,750——
1999-01-15$1.56$1.5675,825——
1999-01-14$1.44$1.4414,625——
1999-01-13$1.44$1.4431,275——
1999-01-12$1.53$1.5335,325——
1999-01-11$1.56$1.5621,375——
1999-01-08$1.61$1.6199,000——
1999-01-07$1.67$1.6711,475——
1999-01-06$1.61$1.6150,850——
1999-01-05$1.58$1.5874,925——
1999-01-04$1.49$1.4972,000——