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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$45.08$45.08187,200——
2016-12-29$45.32$45.3294,500——
2016-12-28$44.98$44.98157,100——
2016-12-27$44.86$44.86126,500——
2016-12-23$44.93$44.9365,500——
2016-12-22$44.93$44.9390,400——
2016-12-21$45.25$45.2591,900——
2016-12-20$45.67$45.67109,200——
2016-12-19$45.15$45.15135,800——
2016-12-16$45.20$45.20488,800——
2016-12-15$45.41$45.41224,500——
2016-12-14$45.25$45.25162,500——
2016-12-13$45.88$45.88354,400——
2016-12-12$46.36$46.36277,000——
2016-12-09$46.60$46.60383,500——
2016-12-08$45.99$45.99398,200——
2016-12-07$44.59$44.59213,300——
2016-12-06$43.03$43.03427,600——
2016-12-05$42.82$42.82278,200——
2016-12-02$42.60$42.60197,400——
2016-12-01$42.59$42.59161,600——
2016-11-30$42.70$42.70173,700——
2016-11-29$42.58$42.58294,000——
2016-11-28$43.29$43.29147,000——
2016-11-25$43.56$43.5656,800——
2016-11-23$43.41$43.4197,500——
2016-11-22$43.46$43.46195,700——
2016-11-21$43.37$43.37203,000——
2016-11-18$42.99$42.99243,900——
2016-11-17$43.35$43.35142,100——
2016-11-16$43.10$43.10254,900——
2016-11-15$42.85$42.85205,100——
2016-11-14$43.20$43.20270,600——
2016-11-11$43.24$43.24290,200——
2016-11-10$42.55$42.55288,400——
2016-11-09$42.50$42.50191,700——
2016-11-08$41.53$41.53164,200——
2016-11-07$41.71$41.71261,500——
2016-11-04$40.79$40.79294,200——
2016-11-03$40.74$40.74272,000——
2016-11-02$39.79$39.79369,000——
2016-11-01$39.76$39.76345,600——
2016-10-31$38.96$38.96419,300——
2016-10-28$38.97$38.97498,600——
2016-10-27$39.43$39.43461,900——
2016-10-26$43.99$43.99164,600——
2016-10-25$44.59$44.59206,500——
2016-10-24$44.50$44.50155,200——
2016-10-21$44.59$44.59211,600——
2016-10-20$43.45$43.4583,500——
2016-10-19$43.49$43.49139,300——
2016-10-18$43.88$43.88140,400——
2016-10-17$43.46$43.46156,100——
2016-10-14$42.77$42.77109,700——
2016-10-13$42.90$42.90130,300——
2016-10-12$43.71$43.71180,100——
2016-10-11$43.27$43.27137,700——
2016-10-10$44.06$44.06104,100——
2016-10-07$43.36$43.36127,300——
2016-10-06$44.13$44.13125,900——
2016-10-05$44.21$44.21118,700——
2016-10-04$43.78$43.7890,200——
2016-10-03$43.97$43.97107,200——
2016-09-30$44.56$44.56237,900——
2016-09-29$44.40$44.40204,300——
2016-09-28$44.52$44.52100,400——
2016-09-27$43.96$43.9686,400——
2016-09-26$43.62$43.62119,800——
2016-09-23$43.82$43.82121,600——
2016-09-22$44.22$44.22156,800——
2016-09-21$43.46$43.46128,200——
2016-09-20$43.32$43.32307,900——
2016-09-19$41.98$41.98162,400——
2016-09-16$41.48$41.48350,600——
2016-09-15$42.38$42.38139,900——
2016-09-14$42.11$42.11160,100——
2016-09-13$42.65$42.65201,600——
2016-09-12$43.26$43.26347,400——
2016-09-09$42.85$42.85187,700——
2016-09-08$43.90$43.90257,800——
2016-09-07$44.00$44.00367,800——
2016-09-06$44.16$44.16222,700——
2016-09-02$44.74$44.74198,400——
2016-09-01$44.50$44.50130,400——
2016-08-31$44.29$44.29205,800——
2016-08-30$44.50$44.50119,600——
2016-08-29$44.85$44.85163,200——
2016-08-26$44.68$44.68242,800——
2016-08-25$44.65$44.65244,000——
2016-08-24$43.72$43.72103,500——
2016-08-23$44.06$44.06246,500——
2016-08-22$43.44$43.44117,400——
2016-08-19$42.98$42.98176,000——
2016-08-18$42.98$42.98128,300——
2016-08-17$42.73$42.73161,900——
2016-08-16$42.76$42.76138,400——
2016-08-15$43.24$43.24153,500——
2016-08-12$43.27$43.27105,400——
2016-08-11$43.16$43.16195,000——
2016-08-10$43.14$43.14136,600——
2016-08-09$42.81$42.81102,000——
2016-08-08$42.81$42.81135,700——
2016-08-05$43.26$43.26130,000——
2016-08-04$42.28$42.28138,700——
2016-08-03$42.58$42.58198,600——
2016-08-02$43.25$43.25348,100——
2016-08-01$43.28$43.28276,400——
2016-07-29$42.84$42.84362,900——
2016-07-28$42.94$42.94439,000——
2016-07-27$43.84$43.84227,400——
2016-07-26$44.10$44.10279,000——
2016-07-25$44.11$44.11199,600——
2016-07-22$44.39$44.39340,400——
2016-07-21$43.36$43.36209,900——
2016-07-20$43.21$43.21178,100——
2016-07-19$42.91$42.91157,300——
2016-07-18$42.42$42.42111,700——
2016-07-15$43.00$43.00154,300——
2016-07-14$42.81$42.81182,500——
2016-07-13$42.65$42.65213,700——
2016-07-12$42.86$42.86200,000——
2016-07-11$42.62$42.62267,000——
2016-07-08$41.94$41.94270,800——
2016-07-07$40.91$40.91144,700——
2016-07-06$40.90$40.90265,100——
2016-07-05$40.75$40.75277,500——
2016-07-01$40.95$40.95266,400——
2016-06-30$40.68$40.68307,600——
2016-06-29$39.66$39.66202,100——
2016-06-28$38.60$38.60416,100——
2016-06-27$39.43$39.43337,800——
2016-06-24$40.25$40.25416,600——
2016-06-23$41.96$41.96215,300——
2016-06-22$41.44$41.44166,500——
2016-06-21$41.82$41.82117,700——
2016-06-20$42.10$42.10213,600——
2016-06-17$41.40$41.40479,300——
2016-06-16$42.21$42.21194,200——
2016-06-15$42.36$42.36131,600——
2016-06-14$42.53$42.53145,100——
2016-06-13$42.49$42.49186,500——
2016-06-10$42.98$42.98346,400——
2016-06-09$43.38$43.38749,600——
2016-06-08$43.00$43.00170,800——
2016-06-07$43.12$43.12159,900——
2016-06-06$43.15$43.15153,200——
2016-06-03$42.66$42.66376,100——
2016-06-02$42.67$42.67156,100——
2016-06-01$42.21$42.21238,200——
2016-05-31$41.85$41.85208,600——
2016-05-27$41.76$41.76217,600——
2016-05-26$41.86$41.8677,000——
2016-05-25$41.87$41.87156,800——
2016-05-24$41.70$41.70189,700——
2016-05-23$40.50$40.50162,200——
2016-05-20$40.26$40.26162,100——
2016-05-19$39.90$39.90176,700——
2016-05-18$39.98$39.98181,300——
2016-05-17$40.04$40.04165,700——
2016-05-16$40.94$40.94207,700——
2016-05-13$40.40$40.40205,700——
2016-05-12$40.96$40.96125,000——
2016-05-11$41.03$41.03257,500——
2016-05-10$41.21$41.21321,800——
2016-05-09$41.04$41.04249,400——
2016-05-06$40.96$40.96283,500——
2016-05-05$40.68$40.68194,900——
2016-05-04$40.52$40.52263,900——
2016-05-03$40.44$40.44235,200——
2016-05-02$41.06$41.06369,600——
2016-04-29$40.30$40.30472,900——
2016-04-28$39.96$39.961,803,000——
2016-04-27$34.64$34.64434,600——
2016-04-26$34.23$34.23352,000——
2016-04-25$34.52$34.52361,300——
2016-04-22$35.07$35.07456,400——
2016-04-21$35.33$35.33234,900——
2016-04-20$36.62$36.62140,000——
2016-04-19$36.81$36.81103,300——
2016-04-18$36.41$36.4187,800——
2016-04-15$36.41$36.41229,100——
2016-04-14$36.16$36.16188,300——
2016-04-13$35.71$35.71315,000——
2016-04-12$35.04$35.04202,500——
2016-04-11$34.86$34.86150,700——
2016-04-08$34.81$34.81264,000——
2016-04-07$34.38$34.38243,000——
2016-04-06$34.98$34.98150,000——
2016-04-05$35.24$35.24188,000——
2016-04-04$35.64$35.64198,300——
2016-04-01$35.64$35.64260,500——
2016-03-31$35.51$35.51239,600——
2016-03-30$35.08$35.08161,700——
2016-03-29$34.26$34.26394,700——
2016-03-28$33.77$33.77100,800——
2016-03-24$33.96$33.96123,700——
2016-03-23$34.27$34.27230,800——
2016-03-22$34.27$34.27181,000——
2016-03-21$34.39$34.39171,100——
2016-03-18$34.43$34.43551,800——
2016-03-17$34.36$34.36234,100——
2016-03-16$33.51$33.51200,700——
2016-03-15$34.26$34.26354,600——
2016-03-14$33.03$33.03228,500——
2016-03-11$33.48$33.48318,600——
2016-03-10$34.45$34.45251,700——
2016-03-09$35.28$35.28153,200——
2016-03-08$34.86$34.86191,600——
2016-03-07$35.23$35.23247,700——
2016-03-04$34.69$34.69161,300——
2016-03-03$34.57$34.57201,600——
2016-03-02$34.39$34.39177,800——
2016-03-01$34.33$34.33161,000——
2016-02-29$32.91$32.91423,900——
2016-02-26$32.62$32.62465,600——
2016-02-25$34.29$34.29744,700——
2016-02-24$32.76$32.76537,000——
2016-02-23$33.24$33.24343,100——
2016-02-22$34.45$34.45288,300——
2016-02-19$34.39$34.39431,000——
2016-02-18$33.56$33.56175,000——
2016-02-17$33.85$33.85275,200——
2016-02-16$33.71$33.71179,800——
2016-02-12$33.50$33.50254,100——
2016-02-11$33.17$33.17376,400——
2016-02-10$34.07$34.07210,600——
2016-02-09$35.16$35.16401,700——
2016-02-08$33.93$33.93290,300——
2016-02-05$33.65$33.65340,700——
2016-02-04$34.02$34.02172,200——
2016-02-03$33.71$33.71217,600——
2016-02-02$33.59$33.59215,700——
2016-02-01$34.00$34.00211,200——
2016-01-29$33.89$33.89313,600——
2016-01-28$32.75$32.75255,400——
2016-01-27$31.77$31.77232,600——
2016-01-26$32.07$32.07422,300——
2016-01-25$31.40$31.40149,000——
2016-01-22$31.94$31.94198,700——
2016-01-21$31.75$31.75351,000——
2016-01-20$31.95$31.95222,100——
2016-01-19$31.19$31.19295,700——
2016-01-15$31.31$31.31276,600——
2016-01-14$31.25$31.25237,300——
2016-01-13$30.41$30.41613,900——
2016-01-12$32.96$32.96255,500——
2016-01-11$32.89$32.89122,300——
2016-01-08$32.71$32.71311,800——
2016-01-07$32.70$32.70339,400——
2016-01-06$32.96$32.96198,300——
2016-01-05$33.61$33.61177,800——
2016-01-04$33.80$33.80260,700——