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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$153.42$153.4270,900——
2021-12-30$153.91$153.91118,400——
2021-12-29$155.03$155.03120,800——
2021-12-28$153.31$153.31247,200——
2021-12-27$153.78$153.78131,800——
2021-12-23$150.80$150.8094,900——
2021-12-22$150.40$150.40111,700——
2021-12-21$148.29$148.29165,400——
2021-12-20$145.79$145.79130,300——
2021-12-17$146.63$146.63500,500——
2021-12-16$146.34$146.34193,100——
2021-12-15$143.39$143.39168,400——
2021-12-14$145.78$145.78174,900——
2021-12-13$146.40$146.40144,800——
2021-12-10$145.02$145.0297,700——
2021-12-09$146.16$146.16127,500——
2021-12-08$147.08$147.0888,600——
2021-12-07$146.27$146.27108,000——
2021-12-06$145.92$145.92117,000——
2021-12-03$145.13$145.13134,400——
2021-12-02$145.79$145.79108,300——
2021-12-01$142.55$142.55257,600——
2021-11-30$146.09$146.09202,800——
2021-11-29$147.11$147.11137,900——
2021-11-26$146.52$146.5299,200——
2021-11-24$149.78$149.78160,700——
2021-11-23$154.09$154.09111,100——
2021-11-22$153.82$153.82215,300——
2021-11-19$152.14$152.14223,500——
2021-11-18$151.41$151.41218,500——
2021-11-17$149.96$149.96337,600——
2021-11-16$148.00$148.00243,900——
2021-11-15$147.01$147.01220,800——
2021-11-12$146.51$146.51196,300——
2021-11-11$145.36$145.36286,500——
2021-11-10$143.11$143.11153,400——
2021-11-09$142.79$142.79151,000——
2021-11-08$143.19$143.19142,300——
2021-11-05$144.43$144.43104,200——
2021-11-04$147.29$147.29164,000——
2021-11-03$146.97$146.97139,300——
2021-11-02$146.71$146.71200,900——
2021-11-01$147.11$147.11244,000——
2021-10-29$143.92$143.92317,100——
2021-10-28$144.10$144.10328,300——
2021-10-27$142.43$142.43163,300——
2021-10-26$145.98$145.98149,700——
2021-10-25$144.47$144.47240,500——
2021-10-22$142.50$142.50121,500——
2021-10-21$142.33$142.33193,600——
2021-10-20$144.19$144.19102,900——
2021-10-19$144.85$144.85135,200——
2021-10-18$145.01$145.01104,400——
2021-10-15$143.67$143.67152,100——
2021-10-14$142.57$142.57152,000——
2021-10-13$142.30$142.30132,700——
2021-10-12$140.37$140.3787,600——
2021-10-11$139.61$139.61123,100——
2021-10-08$140.84$140.84130,300——
2021-10-07$140.38$140.38147,700——
2021-10-06$138.42$138.4293,200——
2021-10-05$138.25$138.25130,200——
2021-10-04$137.88$137.88151,500——
2021-10-01$135.50$135.50143,200——
2021-09-30$134.70$134.70177,200——
2021-09-29$135.71$135.71123,500——
2021-09-28$133.13$133.13140,900——
2021-09-27$135.38$135.38160,200——
2021-09-24$134.13$134.1367,700——
2021-09-23$134.61$134.61134,200——
2021-09-22$133.33$133.33153,100——
2021-09-21$133.58$133.58290,100——
2021-09-20$133.91$133.9187,300——
2021-09-17$135.72$135.72487,100——
2021-09-16$136.58$136.58292,600——
2021-09-15$135.47$135.47209,700——
2021-09-14$133.76$133.76143,500——
2021-09-13$134.45$134.45154,300——
2021-09-10$134.93$134.93106,000——
2021-09-09$137.34$137.34142,200——
2021-09-08$137.33$137.33492,700——
2021-09-07$136.79$136.79113,500——
2021-09-03$139.00$139.00196,900——
2021-09-02$138.79$138.79106,200——
2021-09-01$140.59$140.59206,900——
2021-08-31$139.71$139.71211,200——
2021-08-30$140.95$140.95114,800——
2021-08-27$139.51$139.51205,600——
2021-08-26$140.78$140.78132,900——
2021-08-25$143.12$143.12397,100——
2021-08-24$142.32$142.32147,100——
2021-08-23$141.61$141.61282,000——
2021-08-20$143.08$143.08156,300——
2021-08-19$144.88$144.88431,900——
2021-08-18$143.52$143.52354,200——
2021-08-17$145.49$145.49143,200——
2021-08-16$144.45$144.45105,600——
2021-08-13$143.76$143.76220,200——
2021-08-12$144.56$144.56207,600——
2021-08-11$144.54$144.54156,500——
2021-08-10$142.72$142.72252,900——
2021-08-09$143.47$143.47174,200——
2021-08-06$144.43$144.43150,300——
2021-08-05$144.15$144.15160,300——
2021-08-04$144.45$144.45227,400——
2021-08-03$145.23$145.23201,300——
2021-08-02$143.75$143.75228,900——
2021-07-30$145.70$145.70291,800——
2021-07-29$142.75$142.75273,900——
2021-07-28$140.30$140.30296,800——
2021-07-27$138.38$138.38268,300——
2021-07-26$138.05$138.05178,600——
2021-07-23$137.90$137.90243,300——
2021-07-22$134.90$134.90351,500——
2021-07-21$136.04$136.04189,100——
2021-07-20$136.76$136.76257,900——
2021-07-19$135.57$135.57258,300——
2021-07-16$134.65$134.65179,800——
2021-07-15$134.32$134.32283,600——
2021-07-14$135.68$135.68113,000——
2021-07-13$135.48$135.48285,800——
2021-07-12$135.74$135.74323,900——
2021-07-09$136.41$136.41180,300——
2021-07-08$136.68$136.68183,300——
2021-07-07$138.17$138.17229,500——
2021-07-06$137.13$137.13327,300——
2021-07-02$137.44$137.44159,400——
2021-07-01$137.06$137.06265,700——
2021-06-30$136.61$136.61169,800——
2021-06-29$136.51$136.51132,500——
2021-06-28$136.16$136.16295,400——
2021-06-25$138.20$138.20399,000——
2021-06-24$135.53$135.53267,400——
2021-06-23$134.65$134.65246,200——
2021-06-22$135.91$135.91265,100——
2021-06-21$137.39$137.39348,500——
2021-06-18$136.88$136.88285,400——
2021-06-17$139.49$139.49168,600——
2021-06-16$140.03$140.03123,400——
2021-06-15$140.84$140.84144,400——
2021-06-14$140.74$140.74160,600——
2021-06-11$140.99$140.99144,400——
2021-06-10$141.25$141.25442,600——
2021-06-09$138.19$138.19150,800——
2021-06-08$139.88$139.88351,900——
2021-06-07$137.93$137.93230,400——
2021-06-04$137.80$137.80187,000——
2021-06-03$137.36$137.36350,700——
2021-06-02$135.26$135.26302,900——
2021-06-01$137.43$137.43170,200——
2021-05-28$137.55$137.55169,500——
2021-05-27$137.18$137.18257,300——
2021-05-26$137.05$137.05261,400——
2021-05-25$136.88$136.88190,000——
2021-05-24$137.01$137.01155,800——
2021-05-21$137.85$137.85197,300——
2021-05-20$138.32$138.32150,800——
2021-05-19$139.91$139.91254,500——
2021-05-18$140.36$140.36149,700——
2021-05-17$142.32$142.32133,600——
2021-05-14$142.37$142.37125,400——
2021-05-13$142.96$142.96193,800——
2021-05-12$140.29$140.29489,600——
2021-05-11$141.90$141.90244,000——
2021-05-10$143.46$143.46108,000——
2021-05-07$143.79$143.79163,100——
2021-05-06$144.49$144.49164,900——
2021-05-05$144.25$144.25439,600——
2021-05-04$142.25$142.25250,600——
2021-05-03$141.03$141.03259,800——
2021-04-30$138.85$138.85357,000——
2021-04-29$140.06$140.06436,100——
2021-04-28$141.60$141.60174,600——
2021-04-27$142.41$142.41394,000——
2021-04-26$141.43$141.43283,100——
2021-04-23$144.12$144.12238,600——
2021-04-22$143.95$143.95187,400——
2021-04-21$145.15$145.15151,400——
2021-04-20$145.75$145.75207,600——
2021-04-19$145.38$145.38238,800——
2021-04-16$145.96$145.96352,600——
2021-04-15$146.50$146.50288,200——
2021-04-14$146.14$146.14367,400——
2021-04-13$145.53$145.53232,100——
2021-04-12$145.64$145.64420,000——
2021-04-09$144.02$144.02393,500——
2021-04-08$142.60$142.60374,800——
2021-04-07$142.00$142.00634,200——
2021-04-06$144.57$144.57906,300——
2021-04-05$145.43$145.43468,400——
2021-04-01$142.17$142.17326,300——
2021-03-31$140.11$140.11511,600——
2021-03-30$140.18$140.18498,900——
2021-03-29$140.39$140.39488,300——
2021-03-26$139.63$139.63294,500——
2021-03-25$137.99$137.99479,600——
2021-03-24$137.97$137.97484,500——
2021-03-23$138.25$138.25940,600——
2021-03-22$137.15$137.15985,900——
2021-03-19$135.01$135.011,027,200——
2021-03-18$131.51$131.51330,400——
2021-03-17$128.69$128.69528,200——
2021-03-16$129.16$129.16426,300——
2021-03-15$126.62$126.62255,900——
2021-03-12$125.78$125.78381,200——
2021-03-11$126.12$126.12519,800——
2021-03-10$125.75$125.75506,900——
2021-03-09$124.00$124.00934,500——
2021-03-08$123.37$123.37568,700——
2021-03-05$121.36$121.36344,600——
2021-03-04$119.18$119.18463,300——
2021-03-03$119.94$119.94410,400——
2021-03-02$116.39$116.39596,500——
2021-03-01$115.30$115.30543,400——
2021-02-26$114.55$114.55509,900——
2021-02-25$116.58$116.58873,600——
2021-02-24$109.95$109.95525,500——
2021-02-23$110.36$110.36629,400——
2021-02-22$109.10$109.10344,800——
2021-02-19$109.15$109.15412,200——
2021-02-18$109.36$109.36780,200——
2021-02-17$107.57$107.57798,500——
2021-02-16$107.02$107.02803,300——
2021-02-12$106.49$106.49518,800——
2021-02-11$105.38$105.38351,500——
2021-02-10$106.91$106.91624,800——
2021-02-09$106.15$106.15522,400——
2021-02-08$105.74$105.74570,300——
2021-02-05$108.44$108.44633,500——
2021-02-04$111.28$111.28300,100——
2021-02-03$110.41$110.41269,800——
2021-02-02$110.10$110.10422,400——
2021-02-01$110.86$110.86423,100——
2021-01-29$109.97$109.97633,900——
2021-01-28$114.38$114.38412,100——
2021-01-27$113.01$113.01499,100——
2021-01-26$119.92$119.92186,400——
2021-01-25$118.66$118.66253,800——
2021-01-22$116.42$116.42306,300——
2021-01-21$115.74$115.74216,700——
2021-01-20$116.69$116.69342,100——
2021-01-19$115.74$115.74348,500——
2021-01-15$114.94$114.94512,500——
2021-01-14$114.40$114.40171,100——
2021-01-13$113.69$113.69383,400——
2021-01-12$114.16$114.16289,300——
2021-01-11$111.95$111.95313,200——
2021-01-08$112.13$112.13226,000——
2021-01-07$112.82$112.82227,000——
2021-01-06$112.89$112.89443,800——
2021-01-05$111.57$111.57243,000——
2021-01-04$110.76$110.76325,700——