MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCN — FTI Consulting, Inc.
NYSEFTI Consulting, Inc.
$136.40
-5.32(-3.75%)
- O
- 141.25
- H
- 141.41
- L
- 135.72
- V
- 470.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$136.40
Period Return-18.57%
Period High$189.30
Period Low$129.12
Avg Daily Volume409.0K
Total Trading Days365
FCN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $141.25 | $141.41 | $135.72 | $136.40 | $-5.32 | -3.75% | 470,717 | $137.66 | $135.72 $141.41 |
| Oct 1, 2026 | $135.82 | $144.60 | $135.32 | $141.72 | +$7.21 | +5.36% | 738,424 | $141.38 | $135.32 $144.60 |
| Sep 30, 2026 | $132.05 | $135.47 | $131.04 | $134.51 | +$2.42 | +1.83% | 888,841 | $133.36 | $131.04 $135.47 |
| Sep 29, 2026 | $131.76 | $134.59 | $130.45 | $132.09 | $-0.19 | -0.14% | 721,096 | $132.08 | $130.45 $134.59 |
| Sep 28, 2026 | $134.14 | $135.67 | $131.68 | $132.28 | $-2.01 | -1.50% | 594,807 | $132.53 | $131.68 $135.67 |
| Sep 25, 2026 | $129.60 | $135.72 | $129.12 | $134.29 | +$3.84 | +2.94% | 389,030 | $134.08 | $129.12 $135.72 |
| Sep 24, 2026 | $132.01 | $135.82 | $129.49 | $130.45 | $-3.04 | -2.28% | 350,651 | $130.98 | $129.49 $135.82 |
| Sep 23, 2026 | $133.84 | $136.00 | $132.59 | $133.49 | $-1.21 | -0.90% | 542,451 | $134.00 | $132.59 $136.00 |
| Sep 22, 2026 | $141.99 | $142.20 | $134.26 | $134.70 | $-6.04 | -4.29% | 496,246 | $135.35 | $134.26 $142.20 |
| Sep 21, 2026 | $141.67 | $142.06 | $139.98 | $140.74 | $-0.44 | -0.31% | 371,153 | $140.76 | $139.98 $142.06 |
| Sep 18, 2026 | $140.78 | $141.27 | $138.36 | $141.18 | +$0.18 | +0.13% | 1,518,249 | $140.75 | $138.36 $141.27 |
| Sep 17, 2026 | $145.03 | $145.03 | $140.72 | $141.00 | $-4.13 | -2.85% | 446,139 | $141.83 | $140.72 $145.03 |
| Sep 16, 2026 | $145.35 | $147.11 | $145.01 | $145.13 | $-1.79 | -1.22% | 401,281 | $145.71 | $145.01 $147.11 |
| Sep 15, 2026 | $149.16 | $150.36 | $146.79 | $146.92 | $-3.94 | -2.61% | 321,080 | $148.05 | $146.79 $150.36 |
| Sep 14, 2026 | $151.49 | $152.94 | $149.00 | $150.86 | +$2.79 | +1.88% | 294,539 | $151.11 | $149.00 $152.94 |
| Sep 11, 2026 | $150.96 | $150.96 | $147.18 | $148.07 | $-2.24 | -1.49% | 241,196 | $148.11 | $147.18 $150.96 |
| Sep 10, 2026 | $151.66 | $152.00 | $149.20 | $150.31 | $-0.60 | -0.40% | 265,756 | $150.41 | $149.20 $152.00 |
| Sep 9, 2026 | $150.11 | $150.98 | $148.08 | $150.91 | $-0.10 | -0.07% | 406,273 | $150.25 | $148.08 $150.98 |
| Sep 8, 2026 | $150.01 | $151.74 | $148.29 | $151.01 | $-0.69 | -0.45% | 385,733 | $150.73 | $148.29 $151.74 |
| Sep 4, 2026 | $150.93 | $152.41 | $148.99 | $151.70 | $-1.66 | -1.08% | 280,119 | $151.61 | $148.99 $152.41 |
| Sep 3, 2026 | $150.48 | $154.17 | $149.99 | $153.36 | +$3.37 | +2.25% | 469,744 | $152.81 | $149.99 $154.17 |
| Sep 2, 2026 | $152.51 | $152.51 | $148.98 | $149.99 | $-1.37 | -0.91% | 327,239 | $150.07 | $148.98 $152.51 |
| Sep 1, 2026 | $150.75 | $153.69 | $150.46 | $151.36 | +$0.79 | +0.52% | 226,110 | $151.30 | $150.46 $153.69 |
| Aug 31, 2026 | $152.94 | $153.00 | $150.57 | $150.57 | $-3.17 | -2.06% | 269,804 | $151.34 | $150.57 $153.00 |
| Aug 28, 2026 | $153.07 | $154.47 | $151.43 | $153.74 | +$1.75 | +1.15% | 314,277 | $153.53 | $151.43 $154.47 |
| Aug 27, 2026 | $151.57 | $153.48 | $150.59 | $151.99 | +$0.07 | +0.05% | 260,430 | $152.13 | $150.59 $153.48 |
| Aug 26, 2026 | $153.25 | $153.25 | $150.02 | $151.92 | +$0.24 | +0.16% | 338,317 | $151.93 | $150.02 $153.25 |
| Aug 25, 2026 | $153.87 | $154.85 | $151.44 | $151.68 | $-3.84 | -2.47% | 325,278 | $152.89 | $151.44 $154.85 |
| Aug 24, 2026 | $155.58 | $157.23 | $155.11 | $155.52 | $-0.22 | -0.14% | 267,011 | $155.77 | $155.11 $157.23 |
| Aug 21, 2026 | $152.19 | $155.80 | $151.38 | $155.74 | +$2.25 | +1.47% | 471,685 | $154.88 | $151.38 $155.80 |