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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$41.14$41.14204,800——
2013-12-30$41.62$41.62250,500——
2013-12-27$41.90$41.90329,500——
2013-12-26$42.14$42.14382,100——
2013-12-24$42.42$42.42325,800——
2013-12-23$41.31$41.31511,800——
2013-12-20$41.69$41.69832,400——
2013-12-19$40.66$40.66601,700——
2013-12-18$41.35$41.35707,200——
2013-12-17$41.74$41.741,373,400——
2013-12-16$43.05$43.05559,200——
2013-12-13$44.35$44.35407,200——
2013-12-12$43.15$43.15374,100——
2013-12-11$44.37$44.37272,000——
2013-12-10$45.48$45.48163,500——
2013-12-09$45.62$45.62207,700——
2013-12-06$46.00$46.00330,700——
2013-12-05$44.99$44.99257,800——
2013-12-04$44.85$44.85287,300——
2013-12-03$45.25$45.25382,100——
2013-12-02$46.11$46.11441,400——
2013-11-29$44.91$44.91147,500——
2013-11-27$44.72$44.72132,000——
2013-11-26$44.15$44.15210,100——
2013-11-25$44.33$44.33139,700——
2013-11-22$44.46$44.46193,200——
2013-11-21$44.13$44.13200,500——
2013-11-20$43.40$43.40313,000——
2013-11-19$42.36$42.36137,300——
2013-11-18$42.48$42.48263,200——
2013-11-15$42.79$42.79287,200——
2013-11-14$42.90$42.90256,600——
2013-11-13$42.53$42.53721,200——
2013-11-12$43.04$43.04632,800——
2013-11-11$42.86$42.86355,200——
2013-11-08$42.50$42.50859,200——
2013-11-07$41.25$41.251,042,700——
2013-11-06$39.61$39.61290,800——
2013-11-05$40.23$40.23264,100——
2013-11-04$40.53$40.53264,100——
2013-11-01$40.05$40.05400,800——
2013-10-31$40.58$40.58218,000——
2013-10-30$40.95$40.95197,400——
2013-10-29$41.36$41.36174,900——
2013-10-28$41.24$41.24217,000——
2013-10-25$40.78$40.78134,500——
2013-10-24$40.49$40.49155,600——
2013-10-23$40.60$40.60169,800——
2013-10-22$40.26$40.26246,700——
2013-10-21$40.52$40.52157,700——
2013-10-18$40.46$40.46392,300——
2013-10-17$39.27$39.27313,200——
2013-10-16$38.89$38.89139,400——
2013-10-15$38.34$38.34193,800——
2013-10-14$38.94$38.94196,700——
2013-10-11$38.78$38.78297,400——
2013-10-10$38.39$38.39174,400——
2013-10-09$37.41$37.41144,200——
2013-10-08$37.11$37.11149,400——
2013-10-07$37.73$37.73180,000——
2013-10-04$37.76$37.7680,600——
2013-10-03$37.51$37.51198,500——
2013-10-02$37.90$37.90234,600——
2013-10-01$37.93$37.93542,300——
2013-09-30$37.80$37.80320,100——
2013-09-27$37.85$37.85265,600——
2013-09-26$38.08$38.08341,800——
2013-09-25$38.01$38.01423,700——
2013-09-24$37.51$37.51258,800——
2013-09-23$37.14$37.14336,300——
2013-09-20$36.57$36.57433,400——
2013-09-19$37.25$37.25232,400——
2013-09-18$36.80$36.80227,600——
2013-09-17$36.52$36.52322,100——
2013-09-16$35.57$35.57327,900——
2013-09-13$34.86$34.86171,000——
2013-09-12$35.21$35.21351,200——
2013-09-11$35.17$35.17324,600——
2013-09-10$35.66$35.66286,900——
2013-09-09$35.10$35.10151,500——
2013-09-06$34.30$34.30280,100——
2013-09-05$34.05$34.05236,900——
2013-09-04$33.39$33.39336,200——
2013-09-03$33.09$33.09482,500——
2013-08-30$33.44$33.44285,300——
2013-08-29$34.50$34.50177,600——
2013-08-28$34.18$34.18183,800——
2013-08-27$34.68$34.68445,000——
2013-08-26$34.75$34.75390,100——
2013-08-23$34.47$34.47414,900——
2013-08-22$33.70$33.70301,700——
2013-08-21$32.89$32.89246,300——
2013-08-20$33.13$33.13425,400——
2013-08-19$32.70$32.70304,200——
2013-08-16$32.66$32.66290,900——
2013-08-15$32.30$32.30301,500——
2013-08-14$32.75$32.75270,600——
2013-08-13$33.20$33.20390,800——
2013-08-12$33.12$33.12536,300——
2013-08-09$33.01$33.01562,800——
2013-08-08$33.27$33.271,314,100——
2013-08-07$37.19$37.19102,500——
2013-08-06$37.37$37.37117,700——
2013-08-05$37.97$37.97138,600——
2013-08-02$37.96$37.96147,500——
2013-08-01$38.42$38.42419,100——
2013-07-31$37.26$37.26168,400——
2013-07-30$36.66$36.66157,000——
2013-07-29$35.86$35.86202,500——
2013-07-26$35.78$35.78148,700——
2013-07-25$36.46$36.46185,700——
2013-07-24$36.45$36.4598,100——
2013-07-23$36.88$36.88104,100——
2013-07-22$36.98$36.98174,000——
2013-07-19$37.11$37.11165,100——
2013-07-18$37.09$37.09118,900——
2013-07-17$36.38$36.38108,500——
2013-07-16$36.40$36.40155,800——
2013-07-15$36.98$36.98219,400——
2013-07-12$36.32$36.32192,300——
2013-07-11$36.19$36.19196,300——
2013-07-10$35.73$35.73234,200——
2013-07-09$35.10$35.10236,900——
2013-07-08$34.62$34.62169,800——
2013-07-05$34.93$34.93140,300——
2013-07-03$34.32$34.32127,500——
2013-07-02$33.95$33.95180,300——
2013-07-01$33.73$33.73217,600——
2013-06-28$32.89$32.89625,100——
2013-06-27$33.38$33.38263,500——
2013-06-26$32.82$32.82335,100——
2013-06-25$32.92$32.92302,800——
2013-06-24$33.08$33.08349,500——
2013-06-21$33.68$33.68534,200——
2013-06-20$33.95$33.95339,200——
2013-06-19$35.28$35.28322,900——
2013-06-18$36.24$36.24232,400——
2013-06-17$36.06$36.06270,500——
2013-06-14$36.35$36.35116,700——
2013-06-13$37.03$37.03221,400——
2013-06-12$36.21$36.21137,000——
2013-06-11$36.83$36.8396,500——
2013-06-10$37.24$37.24177,000——
2013-06-07$37.46$37.46159,800——
2013-06-06$37.38$37.38123,000——
2013-06-05$37.09$37.09151,300——
2013-06-04$37.36$37.36154,400——
2013-06-03$37.53$37.53390,300——
2013-05-31$37.99$37.99238,900——
2013-05-30$37.92$37.92333,300——
2013-05-29$37.25$37.25142,200——
2013-05-28$37.18$37.18237,300——
2013-05-24$36.74$36.74100,300——
2013-05-23$36.25$36.25310,300——
2013-05-22$36.44$36.44359,400——
2013-05-21$38.00$38.00162,500——
2013-05-20$38.17$38.17436,000——
2013-05-17$38.06$38.06289,800——
2013-05-16$37.13$37.13357,600——
2013-05-15$36.48$36.48207,300——
2013-05-14$35.91$35.91192,800——
2013-05-13$35.19$35.19189,600——
2013-05-10$35.24$35.24276,300——
2013-05-09$34.98$34.98236,700——
2013-05-08$35.05$35.05385,800——
2013-05-07$34.16$34.16324,300——
2013-05-06$33.35$33.35147,100——
2013-05-03$33.18$33.18203,100——
2013-05-02$32.07$32.07118,500——
2013-05-01$31.64$31.64315,200——
2013-04-30$33.12$33.12217,500——
2013-04-29$32.59$32.59131,600——
2013-04-26$32.35$32.35172,400——
2013-04-25$32.41$32.41187,000——
2013-04-24$32.17$32.17141,800——
2013-04-23$32.09$32.09154,200——
2013-04-22$31.68$31.68179,500——
2013-04-19$31.40$31.40214,700——
2013-04-18$31.20$31.20195,300——
2013-04-17$31.39$31.39281,800——
2013-04-16$32.08$32.08284,800——
2013-04-15$31.50$31.50620,200——
2013-04-12$32.93$32.93212,800——
2013-04-11$33.60$33.60150,800——
2013-04-10$33.49$33.49293,700——
2013-04-09$33.06$33.06873,000——
2013-04-08$35.54$35.54205,100——
2013-04-05$35.00$35.00291,000——
2013-04-04$35.64$35.64206,600——
2013-04-03$35.97$35.97204,000——
2013-04-02$36.71$36.71165,900——
2013-04-01$37.06$37.06260,600——
2013-03-28$37.66$37.66270,400——
2013-03-27$37.81$37.81266,000——
2013-03-26$37.85$37.85322,100——
2013-03-25$36.96$36.96141,900——
2013-03-22$36.84$36.84197,700——
2013-03-21$36.69$36.69376,900——
2013-03-20$36.64$36.64281,600——
2013-03-19$35.96$35.96383,100——
2013-03-18$36.32$36.32338,300——
2013-03-15$35.87$35.87473,100——
2013-03-14$35.35$35.35320,800——
2013-03-13$34.51$34.51200,600——
2013-03-12$34.47$34.47225,400——
2013-03-11$34.51$34.51259,200——
2013-03-08$34.62$34.62290,000——
2013-03-07$34.12$34.12292,600——
2013-03-06$33.69$33.69264,000——
2013-03-05$33.84$33.84324,000——
2013-03-04$33.27$33.27378,600——
2013-03-01$33.73$33.73621,600——
2013-02-28$34.74$34.74588,600——
2013-02-27$35.49$35.49224,200——
2013-02-26$34.98$34.98190,400——
2013-02-25$35.18$35.18398,800——
2013-02-22$34.93$34.93243,500——
2013-02-21$34.66$34.66241,400——
2013-02-20$34.83$34.83207,200——
2013-02-19$35.45$35.45207,600——
2013-02-15$34.81$34.81225,000——
2013-02-14$34.72$34.72181,600——
2013-02-13$34.24$34.24335,200——
2013-02-12$33.57$33.57317,200——
2013-02-11$32.79$32.79176,600——
2013-02-08$32.20$32.20441,900——
2013-02-07$32.14$32.14433,000——
2013-02-06$31.98$31.98201,700——
2013-02-05$31.95$31.95196,400——
2013-02-04$31.87$31.87438,600——
2013-02-01$32.20$32.20831,800——
2013-01-31$32.50$32.50319,900——
2013-01-30$32.33$32.33507,800——
2013-01-29$33.39$33.39474,700——
2013-01-28$33.47$33.47516,100——
2013-01-25$33.10$33.10286,400——
2013-01-24$33.30$33.30277,300——
2013-01-23$33.25$33.25348,700——
2013-01-22$33.02$33.02176,400——
2013-01-18$32.90$32.90148,900——
2013-01-17$32.86$32.86123,100——
2013-01-16$32.58$32.58152,500——
2013-01-15$32.60$32.60246,900——
2013-01-14$32.60$32.60276,600——
2013-01-11$32.81$32.81121,700——
2013-01-10$32.68$32.68161,200——
2013-01-09$32.84$32.84186,600——
2013-01-08$32.59$32.59282,500——
2013-01-07$32.56$32.56297,600——
2013-01-04$32.59$32.59428,700——
2013-01-03$32.87$32.87323,300——
2013-01-02$33.01$33.01429,900——