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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$33.00$33.00237,900——
2012-12-28$32.33$32.33157,400——
2012-12-27$32.67$32.67179,500——
2012-12-26$32.64$32.64193,700——
2012-12-24$33.03$33.0385,600——
2012-12-21$32.72$32.72845,100——
2012-12-20$32.90$32.90347,500——
2012-12-19$32.87$32.87473,500——
2012-12-18$32.95$32.95499,900——
2012-12-17$33.30$33.30302,300——
2012-12-14$33.24$33.24427,000——
2012-12-13$32.75$32.75390,300——
2012-12-12$32.87$32.87314,900——
2012-12-11$33.44$33.44363,700——
2012-12-10$32.92$32.92289,100——
2012-12-07$32.60$32.60318,700——
2012-12-06$32.37$32.37238,500——
2012-12-05$32.10$32.10404,400——
2012-12-04$31.76$31.76330,100——
2012-12-03$30.95$30.95386,600——
2012-11-30$30.91$30.91525,700——
2012-11-29$30.45$30.45287,100——
2012-11-28$29.98$29.98400,100——
2012-11-27$29.63$29.63397,400——
2012-11-26$29.64$29.64446,000——
2012-11-23$28.80$28.80107,800——
2012-11-21$28.37$28.37130,100——
2012-11-20$28.33$28.33257,600——
2012-11-19$28.42$28.42159,600——
2012-11-16$27.94$27.94368,800——
2012-11-15$27.97$27.97280,600——
2012-11-14$27.82$27.82287,600——
2012-11-13$28.03$28.03294,200——
2012-11-12$27.81$27.81239,000——
2012-11-09$27.63$27.63482,300——
2012-11-08$28.19$28.19899,900——
2012-11-07$26.44$26.44442,700——
2012-11-06$27.51$27.51303,300——
2012-11-05$26.75$26.75491,500——
2012-11-02$26.10$26.10359,000——
2012-11-01$27.29$27.29741,300——
2012-10-31$25.96$25.96295,300——
2012-10-26$24.95$24.95225,300——
2012-10-25$24.82$24.82499,100——
2012-10-24$25.25$25.25238,900——
2012-10-23$25.04$25.04236,900——
2012-10-22$25.28$25.28314,700——
2012-10-19$25.38$25.38344,300——
2012-10-18$25.78$25.78343,300——
2012-10-17$26.06$26.06310,800——
2012-10-16$26.41$26.41202,300——
2012-10-15$26.29$26.29430,000——
2012-10-12$26.10$26.10220,600——
2012-10-11$26.30$26.30270,700——
2012-10-10$25.86$25.86425,400——
2012-10-09$25.99$25.99497,000——
2012-10-08$26.18$26.18160,900——
2012-10-05$26.40$26.40272,700——
2012-10-04$26.30$26.30221,000——
2012-10-03$26.33$26.33184,100——
2012-10-02$26.09$26.09328,500——
2012-10-01$26.06$26.06349,600——
2012-09-28$26.68$26.68274,600——
2012-09-27$26.47$26.47287,900——
2012-09-26$26.37$26.37302,300——
2012-09-25$26.60$26.60509,800——
2012-09-24$27.72$27.72241,500——
2012-09-21$27.45$27.45739,800——
2012-09-20$27.53$27.53147,000——
2012-09-19$27.70$27.70377,400——
2012-09-18$28.23$28.23412,100——
2012-09-17$28.47$28.47417,500——
2012-09-14$28.86$28.86422,600——
2012-09-13$28.45$28.45521,900——
2012-09-12$27.93$27.93442,000——
2012-09-11$27.55$27.551,333,600——
2012-09-10$26.96$26.96344,900——
2012-09-07$27.57$27.57538,300——
2012-09-06$27.26$27.26559,900——
2012-09-05$26.62$26.62282,000——
2012-09-04$26.47$26.47467,500——
2012-08-31$26.01$26.01317,900——
2012-08-30$26.02$26.02302,700——
2012-08-29$26.52$26.52363,400——
2012-08-28$26.24$26.24283,200——
2012-08-27$25.90$25.90381,000——
2012-08-24$26.02$26.02270,100——
2012-08-23$25.97$25.97307,900——
2012-08-22$26.51$26.51306,500——
2012-08-21$26.68$26.68606,600——
2012-08-20$26.12$26.12469,600——
2012-08-17$25.95$25.95527,600——
2012-08-16$25.68$25.68317,200——
2012-08-15$25.47$25.47376,200——
2012-08-14$25.03$25.03607,200——
2012-08-13$25.24$25.24632,400——
2012-08-10$24.88$24.88580,100——
2012-08-09$24.73$24.73493,100——
2012-08-08$23.92$23.92483,900——
2012-08-07$23.72$23.72665,600——
2012-08-06$23.13$23.13389,900——
2012-08-03$23.11$23.11990,400——
2012-08-02$23.28$23.281,741,300——
2012-08-01$25.15$25.15582,100——
2012-07-31$25.53$25.53488,400——
2012-07-30$25.86$25.86392,100——
2012-07-27$25.98$25.98413,800——
2012-07-26$25.37$25.37431,800——
2012-07-25$25.83$25.83428,900——
2012-07-24$25.53$25.53983,500——
2012-07-23$25.10$25.10762,400——
2012-07-20$25.17$25.17632,300——
2012-07-19$26.00$26.00452,700——
2012-07-18$26.62$26.62555,500——
2012-07-17$26.31$26.31624,600——
2012-07-16$25.97$25.97465,100——
2012-07-13$26.26$26.26523,900——
2012-07-12$26.27$26.27926,500——
2012-07-11$26.60$26.60572,500——
2012-07-10$26.73$26.731,159,400——
2012-07-09$27.43$27.431,966,400——
2012-07-06$29.13$29.13479,900——
2012-07-05$29.59$29.59289,000——
2012-07-03$29.75$29.75369,800——
2012-07-02$29.19$29.19601,100——
2012-06-29$28.75$28.75498,000——
2012-06-28$28.20$28.20617,500——
2012-06-27$27.97$27.97558,800——
2012-06-26$27.59$27.59682,200——
2012-06-25$27.67$27.67547,000——
2012-06-22$28.24$28.24433,800——
2012-06-21$28.35$28.35379,600——
2012-06-20$29.06$29.06385,400——
2012-06-19$29.65$29.651,183,400——
2012-06-18$28.82$28.82548,600——
2012-06-15$28.42$28.421,068,400——
2012-06-14$28.45$28.45935,500——
2012-06-13$28.87$28.87927,900——
2012-06-12$29.56$29.56907,500——
2012-06-11$29.74$29.74769,000——
2012-06-08$30.50$30.501,402,300——
2012-06-07$29.86$29.86931,600——
2012-06-06$29.75$29.751,004,900——
2012-06-05$29.48$29.48737,800——
2012-06-04$29.47$29.471,085,800——
2012-06-01$29.91$29.912,427,700——
2012-05-31$31.57$31.57763,300——
2012-05-30$31.41$31.41659,800——
2012-05-29$31.53$31.53230,100——
2012-05-25$31.29$31.29337,900——
2012-05-24$31.45$31.45419,400——
2012-05-23$31.52$31.52528,000——
2012-05-22$31.28$31.28539,700——
2012-05-21$31.44$31.44989,800——
2012-05-18$30.76$30.76440,100——
2012-05-17$30.88$30.88456,700——
2012-05-16$31.13$31.13393,600——
2012-05-15$31.34$31.34985,000——
2012-05-14$31.65$31.65893,300——
2012-05-11$31.45$31.451,323,000——
2012-05-10$31.86$31.861,848,000——
2012-05-09$32.05$32.053,102,100——
2012-05-08$35.11$35.11547,000——
2012-05-07$35.45$35.45464,400——
2012-05-04$35.31$35.31489,300——
2012-05-03$36.38$36.38414,100——
2012-05-02$36.70$36.70404,700——
2012-05-01$36.67$36.67617,100——
2012-04-30$36.34$36.34447,100——
2012-04-27$36.24$36.24325,700——
2012-04-26$35.90$35.90652,200——
2012-04-25$36.20$36.20569,300——
2012-04-24$36.36$36.36968,200——
2012-04-23$36.38$36.38570,500——
2012-04-20$37.02$37.02382,600——
2012-04-19$36.90$36.90589,800——
2012-04-18$37.66$37.66382,800——
2012-04-17$37.97$37.97310,500——
2012-04-16$37.26$37.26273,800——
2012-04-13$37.06$37.06388,700——
2012-04-12$37.89$37.89267,300——
2012-04-11$37.52$37.52372,500——
2012-04-10$37.02$37.02590,700——
2012-04-09$37.36$37.36495,000——
2012-04-05$37.44$37.44426,100——
2012-04-04$37.86$37.86449,600——
2012-04-03$38.09$38.09328,900——
2012-04-02$38.03$38.03820,600——
2012-03-30$37.52$37.52611,300——
2012-03-29$37.72$37.72469,500——
2012-03-28$38.03$38.03292,500——
2012-03-27$38.19$38.19279,400——
2012-03-26$38.63$38.63423,500——
2012-03-23$38.19$38.19454,300——
2012-03-22$37.95$37.95478,000——
2012-03-21$38.32$38.32711,700——
2012-03-20$38.64$38.64360,700——
2012-03-19$39.28$39.28318,700——
2012-03-16$39.21$39.21547,100——
2012-03-15$39.27$39.27468,000——
2012-03-14$39.36$39.36951,300——
2012-03-13$38.75$38.75996,300——
2012-03-12$38.16$38.16750,300——
2012-03-09$38.58$38.581,056,100——
2012-03-08$38.64$38.64900,200——
2012-03-07$39.49$39.49721,300——
2012-03-06$39.43$39.43458,900——
2012-03-05$39.76$39.76580,900——
2012-03-02$39.30$39.30882,900——
2012-03-01$39.54$39.542,010,200——
2012-02-29$40.07$40.07687,100——
2012-02-28$40.86$40.86394,800——
2012-02-27$41.50$41.501,102,000——
2012-02-24$41.35$41.351,390,600——
2012-02-23$42.95$42.951,130,400——
2012-02-22$43.17$43.17211,900——
2012-02-21$43.38$43.38284,400——
2012-02-17$43.00$43.00243,600——
2012-02-16$42.97$42.97311,900——
2012-02-15$42.03$42.03209,800——
2012-02-14$42.00$42.00396,000——
2012-02-13$42.40$42.40184,200——
2012-02-10$42.36$42.36202,300——
2012-02-09$43.10$43.10179,200——
2012-02-08$43.14$43.14270,400——
2012-02-07$43.63$43.63273,500——
2012-02-06$43.91$43.91238,600——
2012-02-03$44.22$44.22504,100——
2012-02-02$43.78$43.78408,500——
2012-02-01$43.53$43.53483,300——
2012-01-31$42.82$42.82584,800——
2012-01-30$42.78$42.78303,300——
2012-01-27$43.36$43.36353,900——
2012-01-26$42.83$42.83349,800——
2012-01-25$42.15$42.15445,400——
2012-01-24$42.04$42.04509,600——
2012-01-23$42.18$42.18167,900——
2012-01-20$42.10$42.10242,100——
2012-01-19$42.23$42.23347,400——
2012-01-18$41.96$41.96355,200——
2012-01-17$42.02$42.02367,000——
2012-01-13$41.77$41.77312,200——
2012-01-12$42.35$42.35339,100——
2012-01-11$42.49$42.49390,700——
2012-01-10$42.46$42.46293,500——
2012-01-09$42.29$42.29496,200——
2012-01-06$42.99$42.99335,300——
2012-01-05$42.78$42.78309,500——
2012-01-04$42.61$42.61304,900——
2012-01-03$43.04$43.04505,400——