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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$37.28$37.28299,000——
2010-12-30$37.34$37.34250,100——
2010-12-29$37.04$37.04226,900——
2010-12-28$36.89$36.89297,600——
2010-12-27$36.35$36.35147,300——
2010-12-23$35.90$35.90211,200——
2010-12-22$35.99$35.99385,400——
2010-12-21$35.86$35.86337,800——
2010-12-20$35.62$35.62435,800——
2010-12-17$35.76$35.76705,000——
2010-12-16$35.98$35.98293,000——
2010-12-15$35.89$35.89403,200——
2010-12-14$35.93$35.93291,300——
2010-12-13$35.87$35.87251,000——
2010-12-10$35.99$35.99409,700——
2010-12-09$36.07$36.07632,000——
2010-12-08$37.13$37.13333,400——
2010-12-07$37.20$37.20252,000——
2010-12-06$36.99$36.99291,600——
2010-12-03$37.19$37.19190,000——
2010-12-02$36.84$36.84239,600——
2010-12-01$36.07$36.07222,000——
2010-11-30$35.64$35.64240,200——
2010-11-29$35.69$35.69226,500——
2010-11-26$36.11$36.1172,700——
2010-11-24$36.31$36.31216,000——
2010-11-23$35.95$35.95403,400——
2010-11-22$35.31$35.31411,800——
2010-11-19$35.33$35.33314,400——
2010-11-18$35.07$35.07278,700——
2010-11-17$35.03$35.03561,100——
2010-11-16$34.99$34.99881,000——
2010-11-15$35.07$35.07519,200——
2010-11-12$34.49$34.49485,400——
2010-11-11$34.17$34.17324,900——
2010-11-10$34.10$34.10565,800——
2010-11-09$33.61$33.61623,800——
2010-11-08$33.76$33.761,217,500——
2010-11-05$33.76$33.761,908,000——
2010-11-04$34.95$34.95523,800——
2010-11-03$35.13$35.13488,600——
2010-11-02$35.42$35.42381,200——
2010-11-01$35.39$35.39255,300——
2010-10-29$35.46$35.46315,900——
2010-10-28$35.48$35.48499,900——
2010-10-27$35.70$35.70324,800——
2010-10-26$36.14$36.14326,600——
2010-10-25$36.21$36.21248,000——
2010-10-22$36.00$36.00195,600——
2010-10-21$35.86$35.86433,900——
2010-10-20$35.71$35.71295,400——
2010-10-19$35.34$35.34358,200——
2010-10-18$35.36$35.36178,900——
2010-10-15$34.92$34.92368,900——
2010-10-14$34.98$34.98259,300——
2010-10-13$35.09$35.09336,400——
2010-10-12$35.17$35.17806,200——
2010-10-11$34.79$34.79467,300——
2010-10-08$34.72$34.72439,800——
2010-10-07$34.24$34.24410,700——
2010-10-06$34.46$34.46655,000——
2010-10-05$35.10$35.10300,800——
2010-10-04$34.86$34.86578,300——
2010-10-01$34.85$34.85357,100——
2010-09-30$34.69$34.69522,000——
2010-09-29$33.95$33.95914,400——
2010-09-28$33.98$33.98651,000——
2010-09-27$33.91$33.91380,800——
2010-09-24$33.91$33.91210,300——
2010-09-23$33.55$33.55238,600——
2010-09-22$33.74$33.74180,400——
2010-09-21$33.67$33.67205,100——
2010-09-20$33.94$33.94266,000——
2010-09-17$33.65$33.65386,100——
2010-09-16$33.68$33.68300,400——
2010-09-15$33.69$33.69230,100——
2010-09-14$33.71$33.71519,400——
2010-09-13$33.89$33.89403,800——
2010-09-10$33.30$33.30329,200——
2010-09-09$33.21$33.21310,500——
2010-09-08$33.50$33.50424,700——
2010-09-07$33.40$33.40244,600——
2010-09-03$34.04$34.04370,600——
2010-09-02$33.75$33.75443,700——
2010-09-01$33.53$33.53784,900——
2010-08-31$32.78$32.78382,700——
2010-08-30$33.00$33.00490,000——
2010-08-27$33.37$33.37515,100——
2010-08-26$33.25$33.25303,100——
2010-08-25$33.60$33.60361,100——
2010-08-24$33.00$33.00408,400——
2010-08-23$33.48$33.48341,000——
2010-08-20$33.65$33.65448,000——
2010-08-19$34.16$34.16471,800——
2010-08-18$34.35$34.35396,000——
2010-08-17$34.19$34.19478,900——
2010-08-16$34.58$34.58334,200——
2010-08-13$34.63$34.63340,000——
2010-08-12$34.45$34.45476,800——
2010-08-11$34.71$34.71568,900——
2010-08-10$35.97$35.97477,800——
2010-08-09$35.69$35.69775,100——
2010-08-06$36.00$36.00810,300——
2010-08-05$34.74$34.74531,700——
2010-08-04$34.95$34.95664,900——
2010-08-03$35.18$35.18375,300——
2010-08-02$34.80$34.80722,400——
2010-07-30$35.35$35.35542,600——
2010-07-29$35.58$35.58550,400——
2010-07-28$35.38$35.38745,300——
2010-07-27$35.45$35.45638,600——
2010-07-26$36.05$36.05373,700——
2010-07-23$35.80$35.80520,200——
2010-07-22$35.24$35.24677,100——
2010-07-21$34.24$34.241,042,500——
2010-07-20$35.02$35.021,013,500——
2010-07-19$33.78$33.78900,600——
2010-07-16$33.62$33.621,080,300——
2010-07-15$33.29$33.29995,400——
2010-07-14$32.91$32.91652,100——
2010-07-13$33.00$33.00818,300——
2010-07-12$32.61$32.61892,700——
2010-07-09$32.86$32.861,308,900——
2010-07-08$31.94$31.942,709,400——
2010-07-07$32.14$32.1411,977,500——
2010-07-06$43.27$43.27529,000——
2010-07-02$42.87$42.87354,500——
2010-07-01$43.18$43.18638,600——
2010-06-30$43.59$43.59635,400——
2010-06-29$44.78$44.78634,200——
2010-06-28$45.79$45.79419,300——
2010-06-25$45.19$45.19765,100——
2010-06-24$44.48$44.48404,900——
2010-06-23$44.47$44.47344,200——
2010-06-22$44.14$44.14383,200——
2010-06-21$44.46$44.46362,800——
2010-06-18$44.94$44.94357,300——
2010-06-17$44.78$44.78307,400——
2010-06-16$44.52$44.52424,300——
2010-06-15$44.70$44.70892,900——
2010-06-14$44.30$44.30678,600——
2010-06-11$43.94$43.94648,700——
2010-06-10$43.13$43.131,241,900——
2010-06-09$43.76$43.761,687,700——
2010-06-08$41.68$41.68874,700——
2010-06-07$41.81$41.811,100,500——
2010-06-04$41.40$41.40772,300——
2010-06-03$42.48$42.48801,900——
2010-06-02$42.52$42.52705,300——
2010-06-01$42.76$42.761,533,200——
2010-05-28$42.76$42.761,934,100——
2010-05-27$40.12$40.121,151,600——
2010-05-26$39.57$39.57863,300——
2010-05-25$38.87$38.87431,300——
2010-05-24$39.22$39.22570,900——
2010-05-21$39.18$39.18857,700——
2010-05-20$38.80$38.801,118,200——
2010-05-19$40.40$40.40705,800——
2010-05-18$40.72$40.72858,600——
2010-05-17$40.48$40.48686,800——
2010-05-14$39.66$39.66608,800——
2010-05-13$40.45$40.45251,700——
2010-05-12$40.60$40.60425,500——
2010-05-11$40.43$40.43592,700——
2010-05-10$40.85$40.85699,600——
2010-05-07$39.42$39.42953,300——
2010-05-06$40.70$40.701,135,500——
2010-05-05$42.66$42.661,480,300——
2010-05-04$41.06$41.06595,700——
2010-05-03$41.69$41.69316,800——
2010-04-30$41.13$41.13477,400——
2010-04-29$41.30$41.30362,400——
2010-04-28$41.02$41.02586,900——
2010-04-27$40.83$40.83647,500——
2010-04-26$41.25$41.25552,300——
2010-04-23$41.58$41.58455,200——
2010-04-22$41.37$41.37561,500——
2010-04-21$40.77$40.77350,100——
2010-04-20$40.69$40.69464,800——
2010-04-19$39.82$39.821,388,800——
2010-04-16$39.08$39.081,016,700——
2010-04-15$39.05$39.05665,800——
2010-04-14$39.65$39.65704,400——
2010-04-13$39.72$39.72642,600——
2010-04-12$39.52$39.52441,900——
2010-04-09$39.09$39.09614,500——
2010-04-08$39.27$39.27286,300——
2010-04-07$39.56$39.56337,700——
2010-04-06$39.68$39.68697,100——
2010-04-05$39.05$39.05604,600——
2010-04-01$38.97$38.97667,800——
2010-03-31$39.32$39.32650,000——
2010-03-30$39.82$39.82464,500——
2010-03-29$40.04$40.04852,600——
2010-03-26$38.90$38.90959,400——
2010-03-25$39.50$39.50638,400——
2010-03-24$39.43$39.43423,700——
2010-03-23$39.60$39.60525,400——
2010-03-22$39.86$39.86708,300——
2010-03-19$39.03$39.031,317,500——
2010-03-18$39.52$39.52965,200——
2010-03-17$39.74$39.74665,000——
2010-03-16$39.15$39.15525,800——
2010-03-15$38.67$38.67654,300——
2010-03-12$38.58$38.581,139,500——
2010-03-11$38.08$38.082,474,700——
2010-03-10$36.49$36.491,360,400——
2010-03-09$36.16$36.161,773,200——
2010-03-08$36.39$36.39971,400——
2010-03-05$36.79$36.791,250,000——
2010-03-04$37.05$37.05693,800——
2010-03-03$36.89$36.89886,300——
2010-03-02$36.90$36.901,289,400——
2010-03-01$36.65$36.652,127,800——
2010-02-26$36.74$36.745,524,200——
2010-02-25$42.04$42.04607,300——
2010-02-24$41.93$41.93440,000——
2010-02-23$41.61$41.61459,300——
2010-02-22$42.05$42.05475,100——
2010-02-19$41.97$41.97464,500——
2010-02-18$42.16$42.16382,700——
2010-02-17$42.53$42.53311,700——
2010-02-16$42.13$42.13229,200——
2010-02-12$42.24$42.24438,800——
2010-02-11$41.90$41.90735,400——
2010-02-10$40.77$40.77422,500——
2010-02-09$41.33$41.33467,600——
2010-02-08$41.20$41.20423,500——
2010-02-05$41.50$41.501,072,100——
2010-02-04$41.87$41.87513,700——
2010-02-03$42.64$42.64395,100——
2010-02-02$42.50$42.50323,200——
2010-02-01$42.48$42.48773,700——
2010-01-29$41.45$41.45560,200——
2010-01-28$42.17$42.17831,200——
2010-01-27$41.66$41.66835,500——
2010-01-26$41.31$41.31760,500——
2010-01-25$41.27$41.27768,900——
2010-01-22$41.13$41.131,143,500——
2010-01-21$41.49$41.491,200,600——
2010-01-20$41.83$41.831,553,900——
2010-01-19$43.25$43.25947,200——
2010-01-15$43.27$43.271,156,400——
2010-01-14$44.22$44.22579,300——
2010-01-13$44.89$44.89367,400——
2010-01-12$44.67$44.67639,300——
2010-01-11$44.13$44.13791,200——
2010-01-08$44.20$44.203,469,000——
2010-01-07$48.05$48.05464,000——
2010-01-06$48.06$48.06483,200——
2010-01-05$47.99$47.99394,400——
2010-01-04$47.38$47.38461,400——