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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$110.66$110.66209,700——
2019-12-30$110.64$110.64100,500——
2019-12-27$110.62$110.62104,700——
2019-12-26$110.89$110.8987,000——
2019-12-24$111.26$111.2649,300——
2019-12-23$111.30$111.30118,900——
2019-12-20$113.09$113.09773,900——
2019-12-19$111.72$111.72130,400——
2019-12-18$111.70$111.70153,200——
2019-12-17$112.87$112.87124,600——
2019-12-16$112.61$112.61246,100——
2019-12-13$111.63$111.63234,200——
2019-12-12$109.72$109.72173,400——
2019-12-11$110.73$110.73129,400——
2019-12-10$110.26$110.26181,400——
2019-12-09$110.88$110.88135,100——
2019-12-06$111.69$111.69231,000——
2019-12-05$111.46$111.46193,000——
2019-12-04$110.16$110.16174,400——
2019-12-03$108.75$108.75182,300——
2019-12-02$107.96$107.96233,600——
2019-11-29$108.99$108.9986,100——
2019-11-27$110.01$110.01141,000——
2019-11-26$110.29$110.29247,900——
2019-11-25$107.40$107.40207,300——
2019-11-22$106.62$106.62135,600——
2019-11-21$108.20$108.20161,300——
2019-11-20$108.69$108.69237,900——
2019-11-19$108.18$108.18234,900——
2019-11-18$106.66$106.66254,600——
2019-11-15$106.27$106.27178,800——
2019-11-14$106.21$106.21185,200——
2019-11-13$105.69$105.69219,800——
2019-11-12$105.59$105.59214,700——
2019-11-11$105.34$105.34299,400——
2019-11-08$106.45$106.45193,100——
2019-11-07$106.07$106.07275,800——
2019-11-06$108.90$108.90326,400——
2019-11-05$107.69$107.69383,500——
2019-11-04$109.01$109.01420,700——
2019-11-01$109.31$109.31278,200——
2019-10-31$108.87$108.87394,300——
2019-10-30$108.90$108.90487,600——
2019-10-29$107.23$107.237,655,300——
2019-10-28$107.63$107.63720,600——
2019-10-25$108.21$108.211,205,500——
2019-10-24$117.03$117.03481,500——
2019-10-23$108.16$108.16265,000——
2019-10-22$109.28$109.28251,700——
2019-10-21$112.38$112.38326,700——
2019-10-18$112.02$112.02207,000——
2019-10-17$111.70$111.70332,700——
2019-10-16$111.90$111.90278,500——
2019-10-15$111.48$111.48325,000——
2019-10-14$109.07$109.07147,100——
2019-10-11$110.72$110.72262,200——
2019-10-10$109.74$109.74177,100——
2019-10-09$107.36$107.36176,900——
2019-10-08$107.00$107.00171,900——
2019-10-07$107.94$107.94194,800——
2019-10-04$108.16$108.16174,500——
2019-10-03$106.03$106.03129,400——
2019-10-02$105.23$105.23192,200——
2019-10-01$105.91$105.91252,000——
2019-09-30$105.99$105.99265,500——
2019-09-27$104.92$104.92254,600——
2019-09-26$107.13$107.13189,200——
2019-09-25$108.89$108.89190,100——
2019-09-24$108.34$108.34246,700——
2019-09-23$107.75$107.75183,100——
2019-09-20$108.58$108.58475,800——
2019-09-19$109.87$109.87197,300——
2019-09-18$109.87$109.87167,100——
2019-09-17$110.28$110.28210,700——
2019-09-16$108.09$108.09184,800——
2019-09-13$108.54$108.54118,600——
2019-09-12$107.84$107.84208,900——
2019-09-11$107.44$107.44310,700——
2019-09-10$106.31$106.31338,500——
2019-09-09$108.35$108.35251,000——
2019-09-06$108.41$108.41229,300——
2019-09-05$108.56$108.56115,700——
2019-09-04$108.34$108.34197,900——
2019-09-03$108.54$108.54185,900——
2019-08-30$108.14$108.14148,500——
2019-08-29$107.34$107.34189,200——
2019-08-28$106.46$106.46149,000——
2019-08-27$105.73$105.73173,800——
2019-08-26$105.73$105.73208,900——
2019-08-23$103.96$103.96247,800——
2019-08-22$107.22$107.22182,400——
2019-08-21$107.57$107.57123,200——
2019-08-20$107.07$107.07202,300——
2019-08-19$106.96$106.96115,400——
2019-08-16$106.63$106.63230,100——
2019-08-15$103.27$103.27169,200——
2019-08-14$103.26$103.26149,100——
2019-08-13$104.78$104.78167,500——
2019-08-12$104.55$104.55116,400——
2019-08-09$105.30$105.30186,100——
2019-08-08$106.84$106.84425,000——
2019-08-07$105.90$105.90282,500——
2019-08-06$103.85$103.85252,100——
2019-08-05$101.39$101.39443,400——
2019-08-02$102.78$102.78237,500——
2019-08-01$103.71$103.71262,900——
2019-07-31$104.45$104.45307,500——
2019-07-30$105.09$105.09234,100——
2019-07-29$104.78$104.78337,300——
2019-07-26$102.62$102.62477,800——
2019-07-25$103.38$103.38724,400——
2019-07-24$94.23$94.23360,200——
2019-07-23$94.13$94.13193,900——
2019-07-22$93.01$93.01271,800——
2019-07-19$93.15$93.15224,100——
2019-07-18$94.05$94.05236,200——
2019-07-17$93.02$93.02252,900——
2019-07-16$92.99$92.99241,000——
2019-07-15$92.81$92.81437,700——
2019-07-12$91.94$91.94374,700——
2019-07-11$91.00$91.00398,300——
2019-07-10$90.65$90.65692,000——
2019-07-09$84.70$84.70195,700——
2019-07-08$85.31$85.31131,300——
2019-07-05$85.21$85.2164,800——
2019-07-03$85.04$85.0486,800——
2019-07-02$84.84$84.84135,400——
2019-07-01$84.28$84.28186,800——
2019-06-28$83.84$83.84468,000——
2019-06-27$84.00$84.00223,300——
2019-06-26$81.81$81.81219,300——
2019-06-25$84.42$84.42267,000——
2019-06-24$84.15$84.15213,400——
2019-06-21$84.47$84.47316,800——
2019-06-20$84.91$84.91380,600——
2019-06-19$84.99$84.99154,800——
2019-06-18$84.04$84.04196,200——
2019-06-17$83.92$83.92164,600——
2019-06-14$83.77$83.77123,000——
2019-06-13$84.24$84.24172,300——
2019-06-12$84.27$84.27166,900——
2019-06-11$84.69$84.69154,100——
2019-06-10$84.83$84.83107,700——
2019-06-07$86.17$86.17160,000——
2019-06-06$86.02$86.02275,800——
2019-06-05$85.19$85.19212,100——
2019-06-04$85.46$85.46250,000——
2019-06-03$84.24$84.24178,600——
2019-05-31$83.92$83.92234,800——
2019-05-30$84.11$84.11137,800——
2019-05-29$82.45$82.45462,500——
2019-05-28$81.88$81.88253,500——
2019-05-24$81.35$81.35320,000——
2019-05-23$80.41$80.41255,100——
2019-05-22$82.60$82.6085,200——
2019-05-21$82.33$82.33154,800——
2019-05-20$81.54$81.54113,300——
2019-05-17$81.21$81.21135,400——
2019-05-16$82.80$82.80331,300——
2019-05-15$81.61$81.61180,800——
2019-05-14$81.04$81.04119,300——
2019-05-13$80.49$80.49232,100——
2019-05-10$82.23$82.23201,900——
2019-05-09$81.70$81.70169,100——
2019-05-08$81.99$81.99203,400——
2019-05-07$83.32$83.32162,300——
2019-05-06$84.51$84.51189,300——
2019-05-03$84.61$84.61188,000——
2019-05-02$84.76$84.76311,300——
2019-05-01$83.33$83.33378,200——
2019-04-30$84.98$84.98371,400——
2019-04-29$85.72$85.72525,200——
2019-04-26$85.25$85.25374,200——
2019-04-25$83.63$83.63806,900——
2019-04-24$78.85$78.85445,800——
2019-04-23$79.00$79.00221,600——
2019-04-22$78.59$78.59164,100——
2019-04-18$78.92$78.92278,700——
2019-04-17$79.75$79.75352,500——
2019-04-16$80.48$80.48368,900——
2019-04-15$80.52$80.52406,000——
2019-04-12$79.11$79.11248,600——
2019-04-11$78.33$78.33213,600——
2019-04-10$77.79$77.79266,100——
2019-04-09$76.73$76.73377,200——
2019-04-08$77.45$77.45130,000——
2019-04-05$78.06$78.06411,300——
2019-04-04$78.41$78.41146,300——
2019-04-03$78.56$78.56583,400——
2019-04-02$77.73$77.73201,500——
2019-04-01$77.87$77.87193,300——
2019-03-29$76.82$76.82229,900——
2019-03-28$77.16$77.16152,700——
2019-03-27$75.77$75.77158,200——
2019-03-26$75.76$75.76249,900——
2019-03-25$73.79$73.79331,700——
2019-03-22$73.61$73.61300,300——
2019-03-21$74.77$74.77175,800——
2019-03-20$74.36$74.36410,200——
2019-03-19$74.89$74.89209,600——
2019-03-18$75.67$75.67242,200——
2019-03-15$73.63$73.63516,200——
2019-03-14$74.09$74.09245,900——
2019-03-13$73.81$73.81250,200——
2019-03-12$73.85$73.85223,700——
2019-03-11$73.77$73.77464,800——
2019-03-08$73.81$73.81269,500——
2019-03-07$74.82$74.82447,200——
2019-03-06$74.90$74.90430,900——
2019-03-05$75.70$75.70531,600——
2019-03-04$73.01$73.01524,300——
2019-03-01$75.30$75.30335,500——
2019-02-28$74.16$74.16327,800——
2019-02-27$74.87$74.87442,500——
2019-02-26$75.03$75.03790,900——
2019-02-25$68.14$68.14620,100——
2019-02-22$68.80$68.80282,500——
2019-02-21$68.88$68.88448,800——
2019-02-20$68.25$68.25278,400——
2019-02-19$69.59$69.59419,300——
2019-02-15$70.20$70.20591,100——
2019-02-14$70.90$70.90257,700——
2019-02-13$70.26$70.26193,200——
2019-02-12$69.61$69.61147,100——
2019-02-11$69.18$69.18205,500——
2019-02-08$68.40$68.40130,500——
2019-02-07$68.43$68.43131,000——
2019-02-06$68.20$68.20239,400——
2019-02-05$68.57$68.57224,200——
2019-02-04$68.25$68.25181,600——
2019-02-01$67.86$67.86241,900——
2019-01-31$68.32$68.32437,900——
2019-01-30$67.84$67.84162,100——
2019-01-29$66.64$66.64208,500——
2019-01-28$66.23$66.23169,700——
2019-01-25$67.94$67.94146,700——
2019-01-24$67.75$67.75156,900——
2019-01-23$67.15$67.15236,900——
2019-01-22$67.36$67.36294,400——
2019-01-18$68.40$68.40204,500——
2019-01-17$68.62$68.62263,400——
2019-01-16$67.20$67.20468,100——
2019-01-15$67.89$67.89216,900——
2019-01-14$67.04$67.04223,800——
2019-01-11$67.85$67.85255,400——
2019-01-10$67.65$67.65349,000——
2019-01-09$67.97$67.97382,800——
2019-01-08$66.12$66.12345,600——
2019-01-07$65.04$65.04247,900——
2019-01-04$65.22$65.22417,000——
2019-01-03$63.91$63.91227,500——
2019-01-02$65.69$65.69378,100——