Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

FTI Consulting, Inc. Common Stock (NY:FCN)

184.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	182.29	185.61	182.28	184.03	343,988	+0.70(+0.38%)
Apr 02, 2026	179.19	184.06	178.44	183.33	403,494	+4.61(+2.58%)
Apr 01, 2026	178.10	180.54	176.33	178.72	346,073	+1.95(+1.10%)
Mar 31, 2026	174.71	177.26	170.41	176.77	480,785	+2.91(+1.67%)
Mar 30, 2026	170.87	175.39	169.34	173.86	501,580	+3.52(+2.07%)
Mar 27, 2026	170.12	172.95	168.18	170.34	364,620	-0.93(-0.54%)
Mar 26, 2026	168.33	172.41	168.33	171.27	262,783	+2.71(+1.61%)
Mar 25, 2026	171.20	172.03	162.99	168.56	489,073	-2.63(-1.54%)
Mar 24, 2026	170.81	173.44	169.78	171.19	411,544	-0.70(-0.41%)
Mar 23, 2026	174.80	176.00	170.16	171.89	471,756	-2.31(-1.33%)
Mar 20, 2026	169.00	177.56	168.00	174.20	956,840	+4.83(+2.85%)
Mar 19, 2026	165.67	172.28	165.67	169.37	482,595	+4.38(+2.65%)
Mar 18, 2026	162.60	165.11	161.69	164.99	331,524	+1.57(+0.96%)
Mar 17, 2026	161.09	166.59	161.09	163.42	384,703	+1.50(+0.93%)
Mar 16, 2026	163.38	164.90	161.66	161.92	292,795	-0.66(-0.41%)
Mar 13, 2026	163.01	166.51	161.23	162.58	349,567	+0.15(+0.09%)
Mar 12, 2026	162.24	165.72	161.11	162.43	373,386	-0.41(-0.25%)
Mar 11, 2026	162.31	163.24	160.37	162.84	250,856	+0.47(+0.29%)
Mar 10, 2026	166.90	166.90	159.31	162.37	501,629	-5.20(-3.10%)
Mar 09, 2026	166.81	169.13	164.71	167.57	397,776	-0.84(-0.50%)
Mar 06, 2026	164.43	169.29	162.37	168.41	288,098	+2.90(+1.75%)
Mar 05, 2026	164.10	167.01	164.05	165.51	249,874	+0.50(+0.30%)
Mar 04, 2026	166.64	167.00	163.34	165.01	316,152	-1.29(-0.78%)
Mar 03, 2026	162.75	166.33	162.04	166.30	1,143,010	+2.32(+1.41%)
Mar 02, 2026	163.66	167.37	163.51	163.98	561,635	-0.44(-0.27%)
Feb 27, 2026	166.18	167.06	153.36	164.42	1,258,702	-3.69(-2.19%)
Feb 26, 2026	163.97	168.31	153.39	168.11	1,543,799	+8.13(+5.08%)
Feb 25, 2026	157.38	160.44	156.48	159.98	1,218,578	+3.28(+2.09%)
Feb 24, 2026	156.85	161.17	156.24	156.70	544,259	+0.39(+0.25%)
Feb 23, 2026	160.49	162.19	156.21	156.31	579,248	-5.31(-3.29%)
Feb 20, 2026	162.16	163.81	160.89	161.62	423,972	-0.62(-0.38%)
Feb 19, 2026	163.60	164.41	161.72	162.24	344,606	-0.38(-0.23%)
Feb 18, 2026	159.80	163.65	159.14	162.62	394,066	+2.39(+1.49%)
Feb 17, 2026	163.89	164.88	159.90	160.23	482,898	-2.58(-1.58%)
Feb 13, 2026	163.75	164.33	160.92	162.81	409,079	+1.90(+1.18%)
Feb 12, 2026	155.62	163.93	153.39	160.91	817,588	+4.10(+2.61%)
Feb 11, 2026	172.40	173.90	155.88	156.81	556,461	-16.55(-9.55%)
Feb 10, 2026	177.37	177.42	173.20	173.36	185,086	-3.14(-1.78%)
Feb 09, 2026	178.76	180.01	176.50	176.50	181,481	-2.43(-1.36%)
Feb 06, 2026	177.87	180.42	175.15	178.93	315,622	+1.53(+0.86%)
Feb 05, 2026	176.10	178.31	174.10	177.40	285,524	+3.20(+1.84%)
Feb 04, 2026	170.60	176.02	170.60	174.20	210,350	+2.67(+1.56%)
Feb 03, 2026	174.54	174.58	168.19	171.53	278,836	-5.28(-2.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FTI Consulting, Inc. Common Stock (NY:FCN)

Historical Prices