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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$42.42$42.42230,500——
2011-12-29$42.59$42.59285,000——
2011-12-28$42.45$42.45261,100——
2011-12-27$43.59$43.59226,900——
2011-12-23$43.14$43.14285,600——
2011-12-22$43.77$43.77455,000——
2011-12-21$43.05$43.05467,000——
2011-12-20$43.03$43.03753,900——
2011-12-19$41.73$41.73638,300——
2011-12-16$41.91$41.91920,900——
2011-12-15$42.37$42.37434,600——
2011-12-14$41.42$41.42699,600——
2011-12-13$42.46$42.46673,400——
2011-12-12$43.22$43.22304,300——
2011-12-09$43.16$43.16363,400——
2011-12-08$42.04$42.04430,100——
2011-12-07$43.07$43.07381,500——
2011-12-06$43.25$43.25272,100——
2011-12-05$43.44$43.44393,400——
2011-12-02$43.28$43.28567,200——
2011-12-01$43.50$43.50622,700——
2011-11-30$42.89$42.89844,500——
2011-11-29$42.00$42.00316,600——
2011-11-28$42.00$42.00824,300——
2011-11-25$40.04$40.04189,000——
2011-11-23$40.17$40.17258,000——
2011-11-22$41.38$41.38325,000——
2011-11-21$41.33$41.33487,400——
2011-11-18$41.27$41.27286,800——
2011-11-17$41.54$41.54489,600——
2011-11-16$42.20$42.20352,900——
2011-11-15$42.73$42.73364,500——
2011-11-14$42.37$42.37274,700——
2011-11-11$43.18$43.18772,000——
2011-11-10$41.59$41.59237,900——
2011-11-09$41.05$41.05728,400——
2011-11-08$42.65$42.65361,300——
2011-11-07$42.39$42.39674,400——
2011-11-04$42.61$42.61399,500——
2011-11-03$42.07$42.071,284,400——
2011-11-02$41.98$41.982,286,000——
2011-11-01$38.45$38.45503,400——
2011-10-31$39.41$39.41280,000——
2011-10-28$40.19$40.19336,300——
2011-10-27$40.39$40.39815,300——
2011-10-26$39.38$39.38434,000——
2011-10-25$39.08$39.08327,700——
2011-10-24$40.05$40.05388,300——
2011-10-21$39.52$39.52348,700——
2011-10-20$38.94$38.94238,300——
2011-10-19$38.87$38.87289,400——
2011-10-18$39.82$39.82369,200——
2011-10-17$38.78$38.78388,800——
2011-10-14$39.42$39.42370,700——
2011-10-13$39.08$39.08494,800——
2011-10-12$38.87$38.87596,400——
2011-10-11$38.33$38.33450,700——
2011-10-10$38.01$38.01432,700——
2011-10-07$36.49$36.49347,200——
2011-10-06$37.23$37.23382,000——
2011-10-05$36.45$36.45376,100——
2011-10-04$36.38$36.38661,000——
2011-10-03$34.84$34.84748,200——
2011-09-30$36.81$36.81429,200——
2011-09-29$37.31$37.31494,200——
2011-09-28$36.89$36.89489,500——
2011-09-27$37.58$37.58692,700——
2011-09-26$36.91$36.91515,600——
2011-09-23$35.93$35.93693,400——
2011-09-22$35.15$35.15759,300——
2011-09-21$35.04$35.041,061,500——
2011-09-20$34.93$34.93424,200——
2011-09-19$34.95$34.95377,100——
2011-09-16$35.54$35.54502,200——
2011-09-15$35.31$35.31376,900——
2011-09-14$35.19$35.19972,800——
2011-09-13$34.44$34.44705,900——
2011-09-12$34.16$34.16543,700——
2011-09-09$34.33$34.33546,500——
2011-09-08$35.31$35.31272,000——
2011-09-07$35.37$35.37346,200——
2011-09-06$34.48$34.481,171,700——
2011-09-02$34.83$34.83826,600——
2011-09-01$35.81$35.81620,900——
2011-08-31$36.38$36.38831,000——
2011-08-30$36.74$36.74576,900——
2011-08-29$37.10$37.10534,800——
2011-08-26$36.79$36.79891,000——
2011-08-25$36.25$36.25918,100——
2011-08-24$36.24$36.24706,400——
2011-08-23$35.15$35.15895,600——
2011-08-22$34.57$34.57704,600——
2011-08-19$34.50$34.50867,700——
2011-08-18$34.46$34.46969,300——
2011-08-17$35.39$35.39565,500——
2011-08-16$35.75$35.75587,700——
2011-08-15$35.49$35.49294,100——
2011-08-12$35.33$35.33416,400——
2011-08-11$34.91$34.91715,500——
2011-08-10$34.14$34.14883,900——
2011-08-09$35.30$35.301,676,800——
2011-08-08$34.29$34.291,508,400——
2011-08-05$35.97$35.97778,000——
2011-08-04$35.40$35.40805,100——
2011-08-03$35.94$35.94593,400——
2011-08-02$35.78$35.78508,500——
2011-08-01$36.05$36.05376,400——
2011-07-29$36.29$36.29259,200——
2011-07-28$36.43$36.43265,700——
2011-07-27$36.61$36.61314,500——
2011-07-26$37.39$37.39170,300——
2011-07-25$37.73$37.73297,900——
2011-07-22$37.55$37.55156,600——
2011-07-21$37.62$37.62430,900——
2011-07-20$37.17$37.171,033,300——
2011-07-19$36.95$36.95283,500——
2011-07-18$36.90$36.90307,300——
2011-07-15$37.50$37.50364,200——
2011-07-14$37.16$37.16297,500——
2011-07-13$37.69$37.69478,200——
2011-07-12$37.53$37.53506,000——
2011-07-11$37.59$37.59539,200——
2011-07-08$38.39$38.39931,900——
2011-07-07$38.00$38.00508,400——
2011-07-06$37.77$37.77336,000——
2011-07-05$37.66$37.66310,300——
2011-07-01$37.95$37.95446,800——
2011-06-30$37.94$37.94495,200——
2011-06-29$37.63$37.63282,500——
2011-06-28$37.59$37.59562,900——
2011-06-27$36.39$36.39404,900——
2011-06-24$36.45$36.453,314,000——
2011-06-23$36.74$36.74688,300——
2011-06-22$36.94$36.94418,700——
2011-06-21$37.09$37.09363,400——
2011-06-20$36.41$36.41287,400——
2011-06-17$36.40$36.40483,800——
2011-06-16$36.51$36.51353,700——
2011-06-15$37.00$37.00291,400——
2011-06-14$37.49$37.49393,600——
2011-06-13$37.10$37.10397,200——
2011-06-10$36.58$36.58277,500——
2011-06-09$36.88$36.88390,900——
2011-06-08$36.96$36.96335,100——
2011-06-07$37.26$37.26570,100——
2011-06-06$36.98$36.98302,100——
2011-06-03$36.86$36.86343,900——
2011-06-02$37.07$37.07263,700——
2011-06-01$37.54$37.54396,300——
2011-05-31$38.17$38.17721,800——
2011-05-27$37.86$37.86315,500——
2011-05-26$37.31$37.31308,400——
2011-05-25$37.22$37.22264,200——
2011-05-24$37.16$37.16326,800——
2011-05-23$37.52$37.52294,500——
2011-05-20$38.19$38.19238,400——
2011-05-19$38.25$38.25458,100——
2011-05-18$37.82$37.82224,600——
2011-05-17$37.54$37.54317,000——
2011-05-16$37.49$37.49603,300——
2011-05-13$37.60$37.60327,000——
2011-05-12$37.81$37.81981,000——
2011-05-11$37.38$37.38569,400——
2011-05-10$37.84$37.84848,300——
2011-05-09$37.49$37.49397,200——
2011-05-06$37.23$37.23466,800——
2011-05-05$37.50$37.501,165,500——
2011-05-04$38.54$38.541,581,300——
2011-05-03$40.48$40.48689,800——
2011-05-02$40.33$40.33375,600——
2011-04-29$39.90$39.901,600,000——
2011-04-28$39.81$39.81985,600——
2011-04-27$38.88$38.88322,600——
2011-04-26$38.65$38.65399,700——
2011-04-25$38.28$38.28272,400——
2011-04-21$38.06$38.06205,900——
2011-04-20$38.18$38.18345,300——
2011-04-19$37.25$37.25414,500——
2011-04-18$37.58$37.58414,100——
2011-04-15$38.30$38.30364,800——
2011-04-14$38.45$38.45762,000——
2011-04-13$38.60$38.601,200,100——
2011-04-12$38.70$38.70318,700——
2011-04-11$38.95$38.95326,800——
2011-04-08$39.35$39.35380,100——
2011-04-07$39.22$39.22402,500——
2011-04-06$39.21$39.21285,800——
2011-04-05$38.98$38.98474,600——
2011-04-04$38.99$38.99415,900——
2011-04-01$38.80$38.80390,400——
2011-03-31$38.33$38.33378,500——
2011-03-30$37.71$37.71483,900——
2011-03-29$37.10$37.10606,300——
2011-03-28$36.82$36.82672,500——
2011-03-25$37.28$37.28275,300——
2011-03-24$37.29$37.29267,200——
2011-03-23$37.22$37.22394,400——
2011-03-22$36.91$36.91363,400——
2011-03-21$36.73$36.73556,800——
2011-03-18$36.08$36.08700,400——
2011-03-17$35.71$35.71457,300——
2011-03-16$35.23$35.23677,700——
2011-03-15$35.48$35.48511,000——
2011-03-14$36.14$36.14429,800——
2011-03-11$36.04$36.04330,500——
2011-03-10$35.71$35.71452,000——
2011-03-09$36.31$36.31802,200——
2011-03-08$35.74$35.74803,200——
2011-03-07$35.00$35.001,295,400——
2011-03-04$34.80$34.80821,700——
2011-03-03$34.74$34.741,564,700——
2011-03-02$33.49$33.49648,200——
2011-03-01$33.40$33.40624,100——
2011-02-28$32.99$32.99705,900——
2011-02-25$33.28$33.281,265,300——
2011-02-24$33.15$33.152,761,900——
2011-02-23$35.73$35.73686,500——
2011-02-22$36.25$36.25468,400——
2011-02-18$36.66$36.66504,100——
2011-02-17$36.64$36.64536,200——
2011-02-16$37.33$37.33334,500——
2011-02-15$37.07$37.07256,500——
2011-02-14$37.52$37.52174,200——
2011-02-11$37.24$37.24119,000——
2011-02-10$37.15$37.15177,500——
2011-02-09$37.03$37.03280,400——
2011-02-08$37.05$37.05544,900——
2011-02-07$36.94$36.94295,300——
2011-02-04$36.62$36.62508,700——
2011-02-03$36.53$36.53475,500——
2011-02-02$36.45$36.45342,100——
2011-02-01$36.84$36.84649,300——
2011-01-31$36.47$36.47711,400——
2011-01-28$37.69$37.69282,900——
2011-01-27$38.04$38.04404,600——
2011-01-26$37.97$37.97453,100——
2011-01-25$37.02$37.02426,800——
2011-01-24$36.46$36.46281,400——
2011-01-21$36.32$36.32504,500——
2011-01-20$37.10$37.10316,100——
2011-01-19$36.78$36.78387,300——
2011-01-18$36.80$36.80383,100——
2011-01-14$36.67$36.67260,900——
2011-01-13$36.97$36.97239,200——
2011-01-12$37.08$37.08433,300——
2011-01-11$37.06$37.06197,700——
2011-01-10$36.81$36.81191,700——
2011-01-07$36.75$36.75261,300——
2011-01-06$36.90$36.90227,900——
2011-01-05$36.20$36.20345,500——
2011-01-04$36.16$36.161,671,600——
2011-01-03$36.60$36.60355,100——