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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$111.72$111.72200,600——
2020-12-30$110.67$110.67171,700——
2020-12-29$110.67$110.67194,500——
2020-12-28$111.50$111.50118,600——
2020-12-24$111.05$111.0561,500——
2020-12-23$109.97$109.97265,300——
2020-12-22$110.81$110.81257,500——
2020-12-21$110.15$110.15302,400——
2020-12-18$111.25$111.25634,300——
2020-12-17$109.12$109.12295,300——
2020-12-16$109.22$109.22253,800——
2020-12-15$110.81$110.81339,900——
2020-12-14$109.70$109.70320,600——
2020-12-11$109.97$109.97272,100——
2020-12-10$107.94$107.94147,100——
2020-12-09$108.34$108.34269,300——
2020-12-08$107.90$107.90441,600——
2020-12-07$106.96$106.96485,800——
2020-12-04$109.75$109.75923,200——
2020-12-03$103.05$103.05841,700——
2020-12-02$104.47$104.47375,900——
2020-12-01$105.34$105.34738,000——
2020-11-30$105.02$105.02474,500——
2020-11-27$104.84$104.84165,400——
2020-11-25$103.65$103.65370,600——
2020-11-24$104.22$104.22577,100——
2020-11-23$105.66$105.66231,100——
2020-11-20$105.12$105.12379,100——
2020-11-19$105.40$105.40262,400——
2020-11-18$105.23$105.23364,100——
2020-11-17$105.72$105.72563,700——
2020-11-16$106.17$106.17513,400——
2020-11-13$105.75$105.75534,200——
2020-11-12$104.49$104.49508,200——
2020-11-11$103.55$103.55852,700——
2020-11-10$101.95$101.951,376,500——
2020-11-09$102.52$102.52822,300——
2020-11-06$100.86$100.86240,400——
2020-11-05$101.72$101.72452,900——
2020-11-04$100.08$100.08733,200——
2020-11-03$99.69$99.69793,800——
2020-11-02$99.50$99.50892,500——
2020-10-30$98.46$98.461,409,300——
2020-10-29$97.01$97.012,430,400——
2020-10-28$109.95$109.95800,100——
2020-10-27$109.33$109.33334,500——
2020-10-26$108.28$108.28316,000——
2020-10-23$108.57$108.57305,500——
2020-10-22$109.61$109.61336,100——
2020-10-21$110.89$110.89606,800——
2020-10-20$110.92$110.92317,700——
2020-10-19$113.44$113.44379,000——
2020-10-16$114.59$114.59179,400——
2020-10-15$114.01$114.01225,100——
2020-10-14$113.44$113.44247,100——
2020-10-13$114.28$114.28220,300——
2020-10-12$114.75$114.75211,300——
2020-10-09$112.17$112.17254,700——
2020-10-08$111.75$111.75314,400——
2020-10-07$111.76$111.76228,100——
2020-10-06$111.26$111.26316,500——
2020-10-05$110.53$110.53395,800——
2020-10-02$108.00$108.00348,900——
2020-10-01$106.85$106.85431,300——
2020-09-30$105.97$105.97392,800——
2020-09-29$107.00$107.00352,300——
2020-09-28$108.92$108.92300,300——
2020-09-25$107.34$107.34307,000——
2020-09-24$106.52$106.52358,000——
2020-09-23$104.90$104.90378,600——
2020-09-22$107.83$107.83408,400——
2020-09-21$108.19$108.19547,600——
2020-09-18$106.26$106.26859,000——
2020-09-17$105.99$105.99418,800——
2020-09-16$106.67$106.67313,900——
2020-09-15$106.71$106.71289,000——
2020-09-14$107.90$107.90439,600——
2020-09-11$108.83$108.83235,400——
2020-09-10$108.94$108.94359,400——
2020-09-09$111.67$111.67421,300——
2020-09-08$110.03$110.03577,100——
2020-09-04$112.93$112.93321,600——
2020-09-03$114.85$114.85375,700——
2020-09-02$116.33$116.33295,200——
2020-09-01$115.31$115.31281,100——
2020-08-31$114.76$114.76297,200——
2020-08-28$116.99$116.99382,400——
2020-08-27$116.48$116.48360,100——
2020-08-26$116.69$116.69384,100——
2020-08-25$116.50$116.50391,900——
2020-08-24$116.89$116.89289,900——
2020-08-21$116.07$116.07290,600——
2020-08-20$117.95$117.95263,200——
2020-08-19$117.28$117.28217,600——
2020-08-18$117.07$117.07250,000——
2020-08-17$117.09$117.09203,800——
2020-08-14$118.56$118.56543,600——
2020-08-13$119.62$119.62331,900——
2020-08-12$120.60$120.60218,700——
2020-08-11$120.81$120.81429,300——
2020-08-10$117.88$117.88439,500——
2020-08-07$116.96$116.96374,100——
2020-08-06$117.62$117.62255,400——
2020-08-05$120.68$120.68347,800——
2020-08-04$122.37$122.37342,100——
2020-08-03$121.34$121.34495,200——
2020-07-31$119.44$119.44516,900——
2020-07-30$121.60$121.601,050,600——
2020-07-29$110.90$110.90471,600——
2020-07-28$110.04$110.04436,500——
2020-07-27$113.51$113.51434,100——
2020-07-24$112.77$112.77401,300——
2020-07-23$112.21$112.21331,600——
2020-07-22$114.13$114.13238,800——
2020-07-21$114.98$114.98239,400——
2020-07-20$116.00$116.00371,500——
2020-07-17$114.06$114.06244,100——
2020-07-16$113.60$113.60319,700——
2020-07-15$112.89$112.89278,300——
2020-07-14$110.12$110.12330,500——
2020-07-13$109.54$109.54280,100——
2020-07-10$111.30$111.30541,800——
2020-07-09$113.94$113.94401,400——
2020-07-08$112.53$112.53443,200——
2020-07-07$112.02$112.02438,900——
2020-07-06$115.11$115.11443,800——
2020-07-02$118.07$118.07436,900——
2020-07-01$115.38$115.38453,000——
2020-06-30$114.55$114.55925,600——
2020-06-29$111.64$111.64775,100——
2020-06-26$112.46$112.464,751,300——
2020-06-25$105.04$105.04807,800——
2020-06-24$101.93$101.93577,900——
2020-06-23$104.78$104.78477,400——
2020-06-22$106.00$106.00453,400——
2020-06-19$104.11$104.11803,200——
2020-06-18$106.88$106.88716,600——
2020-06-17$106.38$106.38810,200——
2020-06-16$104.25$104.25431,100——
2020-06-15$104.33$104.33593,600——
2020-06-12$105.84$105.84805,100——
2020-06-11$109.12$109.12637,200——
2020-06-10$111.16$111.16462,700——
2020-06-09$112.33$112.33506,900——
2020-06-08$115.20$115.20414,400——
2020-06-05$113.82$113.82712,100——
2020-06-04$120.38$120.38502,200——
2020-06-03$125.32$125.32657,500——
2020-06-02$120.72$120.72432,100——
2020-06-01$119.60$119.60442,400——
2020-05-29$120.46$120.46423,700——
2020-05-28$122.09$122.09331,000——
2020-05-27$121.12$121.12568,500——
2020-05-26$119.76$119.76387,900——
2020-05-22$115.40$115.40251,600——
2020-05-21$115.22$115.22262,300——
2020-05-20$115.34$115.34302,600——
2020-05-19$117.29$117.29313,900——
2020-05-18$122.40$122.40446,800——
2020-05-15$114.94$114.94580,800——
2020-05-14$115.32$115.32725,600——
2020-05-13$117.30$117.30389,200——
2020-05-12$118.10$118.10356,300——
2020-05-11$122.62$122.62390,900——
2020-05-08$123.44$123.44246,500——
2020-05-07$123.28$123.28208,500——
2020-05-06$121.25$121.25432,500——
2020-05-05$125.46$125.46241,100——
2020-05-04$127.00$127.00309,800——
2020-05-01$124.99$124.99388,200——
2020-04-30$127.36$127.36696,700——
2020-04-29$133.16$133.16457,500——
2020-04-28$140.11$140.11324,900——
2020-04-27$138.00$138.00381,200——
2020-04-24$134.68$134.68276,200——
2020-04-23$134.97$134.97302,000——
2020-04-22$131.70$131.70324,000——
2020-04-21$129.60$129.60237,200——
2020-04-20$131.30$131.30273,700——
2020-04-17$136.01$136.01355,200——
2020-04-16$135.56$135.56487,300——
2020-04-15$132.04$132.04514,100——
2020-04-14$142.09$142.09337,300——
2020-04-13$137.11$137.11209,900——
2020-04-09$138.17$138.17271,700——
2020-04-08$133.92$133.92447,000——
2020-04-07$133.51$133.51470,300——
2020-04-06$134.24$134.24771,000——
2020-04-03$122.24$122.24316,700——
2020-04-02$120.53$120.53380,400——
2020-04-01$119.91$119.91611,300——
2020-03-31$119.77$119.77585,900——
2020-03-30$118.69$118.69563,500——
2020-03-27$114.72$114.72789,400——
2020-03-26$105.05$105.05751,200——
2020-03-25$117.70$117.70630,600——
2020-03-24$116.69$116.69729,300——
2020-03-23$105.80$105.80614,500——
2020-03-20$114.62$114.621,019,900——
2020-03-19$120.13$120.131,105,800——
2020-03-18$131.69$131.69865,700——
2020-03-17$118.47$118.471,024,800——
2020-03-16$114.81$114.81677,300——
2020-03-13$120.40$120.40630,400——
2020-03-12$110.38$110.38596,900——
2020-03-11$115.20$115.20609,100——
2020-03-10$115.11$115.11707,700——
2020-03-09$112.35$112.35658,900——
2020-03-06$112.62$112.62460,100——
2020-03-05$108.75$108.75332,600——
2020-03-04$114.66$114.66282,600——
2020-03-03$111.45$111.45359,100——
2020-03-02$115.42$115.42544,300——
2020-02-28$112.59$112.59640,800——
2020-02-27$111.11$111.11465,200——
2020-02-26$115.40$115.40524,100——
2020-02-25$110.02$110.021,006,600——
2020-02-24$118.00$118.00456,800——
2020-02-21$123.69$123.69240,700——
2020-02-20$125.89$125.89213,200——
2020-02-19$129.19$129.19205,200——
2020-02-18$126.91$126.91172,400——
2020-02-14$126.41$126.41154,500——
2020-02-13$124.66$124.66173,700——
2020-02-12$123.85$123.85159,800——
2020-02-11$122.69$122.69114,400——
2020-02-10$122.91$122.91109,900——
2020-02-07$121.84$121.8495,800——
2020-02-06$122.15$122.15128,400——
2020-02-05$121.42$121.42179,000——
2020-02-04$123.03$123.03148,000——
2020-02-03$120.92$120.92168,700——
2020-01-31$120.06$120.06293,300——
2020-01-30$121.69$121.69189,600——
2020-01-29$120.93$120.93195,200——
2020-01-28$121.40$121.40191,200——
2020-01-27$118.66$118.66274,700——
2020-01-24$117.90$117.90171,600——
2020-01-23$120.80$120.80217,400——
2020-01-22$119.70$119.70158,300——
2020-01-21$117.96$117.96154,800——
2020-01-17$117.84$117.84247,000——
2020-01-16$116.36$116.36151,700——
2020-01-15$115.81$115.81198,700——
2020-01-14$115.57$115.57219,300——
2020-01-13$117.08$117.08296,700——
2020-01-10$115.11$115.11114,000——
2020-01-09$114.60$114.60206,300——
2020-01-08$113.50$113.50150,900——
2020-01-07$113.52$113.52125,400——
2020-01-06$114.91$114.91287,000——
2020-01-03$114.43$114.43211,200——
2020-01-02$112.92$112.92170,700——