FTI Consulting, Inc. - Price History
Monthly price history for FCN (FTI Consulting, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $212.54 | $212.54 |
| April 2024 | $213.83 | $213.83 |
| March 2024 | $210.29 | $210.29 |
| February 2024 | $206.88 | $206.88 |
| January 2024 | $191.61 | $191.61 |
| December 2023 | $199.15 | $199.15 |
| November 2023 | $220.46 | $220.46 |
| October 2023 | $212.26 | $212.26 |
| September 2023 | $178.41 | $178.41 |
| August 2023 | $185.82 | $185.82 |
| July 2023 | $175.16 | $175.16 |
| June 2023 | $190.20 | $190.20 |
| May 2023 | $188.01 | $188.01 |
| April 2023 | $180.50 | $180.50 |
| March 2023 | $197.35 | $197.35 |
| February 2023 | $183.71 | $183.71 |
| January 2023 | $159.52 | $159.52 |
| December 2022 | $158.80 | $158.80 |
| November 2022 | $172.82 | $172.82 |
| October 2022 | $155.63 | $155.63 |
| September 2022 | $165.71 | $165.71 |
| August 2022 | $160.60 | $160.60 |
| July 2022 | $163.56 | $163.56 |
| June 2022 | $180.85 | $180.85 |
| May 2022 | $168 | $168 |
| April 2022 | $157.71 | $157.71 |
| March 2022 | $157.22 | $157.22 |
| February 2022 | $146 | $146 |
| January 2022 | $145.81 | $145.81 |
| December 2021 | $153.42 | $153.42 |
| November 2021 | $146.09 | $146.09 |
| October 2021 | $143.92 | $143.92 |
| September 2021 | $134.70 | $134.70 |
| August 2021 | $139.71 | $139.71 |
| July 2021 | $145.70 | $145.70 |
| June 2021 | $136.61 | $136.61 |
| May 2021 | $137.55 | $137.55 |
| April 2021 | $138.85 | $138.85 |
| March 2021 | $140.11 | $140.11 |
| February 2021 | $114.55 | $114.55 |
| January 2021 | $109.97 | $109.97 |
| December 2020 | $111.72 | $111.72 |
| November 2020 | $105.02 | $105.02 |
| October 2020 | $98.46 | $98.46 |
| September 2020 | $105.97 | $105.97 |
| August 2020 | $114.76 | $114.76 |
| July 2020 | $119.44 | $119.44 |
| June 2020 | $114.55 | $114.55 |
| May 2020 | $120.46 | $120.46 |
| April 2020 | $127.36 | $127.36 |
| March 2020 | $119.77 | $119.77 |
| February 2020 | $112.59 | $112.59 |
| January 2020 | $120.06 | $120.06 |
| December 2019 | $110.66 | $110.66 |
| November 2019 | $108.99 | $108.99 |
| October 2019 | $108.87 | $108.87 |
| September 2019 | $105.99 | $105.99 |
| August 2019 | $108.14 | $108.14 |
| July 2019 | $104.45 | $104.45 |
| June 2019 | $83.84 | $83.84 |
| May 2019 | $83.92 | $83.92 |
| April 2019 | $84.98 | $84.98 |
| March 2019 | $76.82 | $76.82 |
| February 2019 | $74.16 | $74.16 |
| January 2019 | $68.32 | $68.32 |
| December 2018 | $66.64 | $66.64 |
| November 2018 | $70.25 | $70.25 |
| October 2018 | $69.11 | $69.11 |
| September 2018 | $73.19 | $73.19 |
| August 2018 | $76.22 | $76.22 |
| July 2018 | $78.96 | $78.96 |
| June 2018 | $60.48 | $60.48 |
| May 2018 | $61.99 | $61.99 |
| April 2018 | $58.40 | $58.40 |
| March 2018 | $48.41 | $48.41 |
| February 2018 | $47.69 | $47.69 |
| January 2018 | $43.47 | $43.47 |
| December 2017 | $42.96 | $42.96 |
| November 2017 | $43.01 | $43.01 |
| October 2017 | $42.75 | $42.75 |
| September 2017 | $35.48 | $35.48 |
| August 2017 | $33.91 | $33.91 |
| July 2017 | $32.81 | $32.81 |
| June 2017 | $34.96 | $34.96 |
| May 2017 | $34.53 | $34.53 |
| April 2017 | $34.59 | $34.59 |
| March 2017 | $41.17 | $41.17 |
| February 2017 | $40.24 | $40.24 |
| January 2017 | $42.14 | $42.14 |
| December 2016 | $45.08 | $45.08 |
| November 2016 | $42.70 | $42.70 |
| October 2016 | $38.96 | $38.96 |
| September 2016 | $44.56 | $44.56 |
| August 2016 | $44.29 | $44.29 |
| July 2016 | $42.84 | $42.84 |
| June 2016 | $40.68 | $40.68 |
| May 2016 | $41.85 | $41.85 |
| April 2016 | $40.30 | $40.30 |
| March 2016 | $35.51 | $35.51 |
| February 2016 | $32.91 | $32.91 |
| January 2016 | $33.89 | $33.89 |
| December 2015 | $34.66 | $34.66 |
| November 2015 | $37.38 | $37.38 |
| October 2015 | $34.01 | $34.01 |
| September 2015 | $41.51 | $41.51 |
| August 2015 | $39.86 | $39.86 |
| July 2015 | $40.92 | $40.92 |
| June 2015 | $41.24 | $41.24 |
| May 2015 | $39.30 | $39.30 |
| April 2015 | $41.11 | $41.11 |
| March 2015 | $37.46 | $37.46 |
| February 2015 | $36.87 | $36.87 |
| January 2015 | $40.67 | $40.67 |
| December 2014 | $38.63 | $38.63 |
| November 2014 | $38.77 | $38.77 |
| October 2014 | $40.38 | $40.38 |
| September 2014 | $34.96 | $34.96 |
| August 2014 | $37.10 | $37.10 |
| July 2014 | $36.96 | $36.96 |
| June 2014 | $37.82 | $37.82 |
| May 2014 | $32.27 | $32.27 |
| April 2014 | $34.30 | $34.30 |
| March 2014 | $33.34 | $33.34 |
| February 2014 | $29.19 | $29.19 |
| January 2014 | $37.07 | $37.07 |
| December 2013 | $41.14 | $41.14 |
| November 2013 | $44.91 | $44.91 |
| October 2013 | $40.58 | $40.58 |
| September 2013 | $37.80 | $37.80 |
| August 2013 | $33.44 | $33.44 |
| July 2013 | $37.26 | $37.26 |
| June 2013 | $32.89 | $32.89 |
| May 2013 | $37.99 | $37.99 |
| April 2013 | $33.12 | $33.12 |
| March 2013 | $37.66 | $37.66 |
| February 2013 | $34.74 | $34.74 |
| January 2013 | $32.50 | $32.50 |
| December 2012 | $33 | $33 |
| November 2012 | $30.91 | $30.91 |
| October 2012 | $25.96 | $25.96 |
| September 2012 | $26.68 | $26.68 |
| August 2012 | $26.01 | $26.01 |
| July 2012 | $25.53 | $25.53 |
| June 2012 | $28.75 | $28.75 |
| May 2012 | $31.57 | $31.57 |
| April 2012 | $36.34 | $36.34 |
| March 2012 | $37.52 | $37.52 |
| February 2012 | $40.07 | $40.07 |
| January 2012 | $42.82 | $42.82 |
| December 2011 | $42.42 | $42.42 |
| November 2011 | $42.89 | $42.89 |
| October 2011 | $39.41 | $39.41 |
| September 2011 | $36.81 | $36.81 |
| August 2011 | $36.38 | $36.38 |
| July 2011 | $36.29 | $36.29 |
| June 2011 | $37.94 | $37.94 |
| May 2011 | $38.17 | $38.17 |
| April 2011 | $39.90 | $39.90 |
| March 2011 | $38.33 | $38.33 |
| February 2011 | $32.99 | $32.99 |
| January 2011 | $36.47 | $36.47 |
| December 2010 | $37.28 | $37.28 |
| November 2010 | $35.64 | $35.64 |
| October 2010 | $35.46 | $35.46 |
| September 2010 | $34.69 | $34.69 |
| August 2010 | $32.78 | $32.78 |
| July 2010 | $35.35 | $35.35 |
| June 2010 | $43.59 | $43.59 |
| May 2010 | $42.76 | $42.76 |
| April 2010 | $41.13 | $41.13 |
| March 2010 | $39.32 | $39.32 |
| February 2010 | $36.74 | $36.74 |
| January 2010 | $41.45 | $41.45 |
| December 2009 | $47.16 | $47.16 |
| November 2009 | $46.26 | $46.26 |
| October 2009 | $40.81 | $40.81 |
| September 2009 | $42.61 | $42.61 |
| August 2009 | $43.54 | $43.54 |
| July 2009 | $54.43 | $54.43 |
| June 2009 | $50.72 | $50.72 |
| May 2009 | $50.22 | $50.22 |
| April 2009 | $54.88 | $54.88 |
| March 2009 | $49.48 | $49.48 |
| February 2009 | $36.54 | $36.54 |
| January 2009 | $41.01 | $41.01 |
| December 2008 | $44.68 | $44.68 |
| November 2008 | $54.84 | $54.84 |
| October 2008 | $58.25 | $58.25 |
| September 2008 | $72.24 | $72.24 |
| August 2008 | $73.40 | $73.40 |
| July 2008 | $71.16 | $71.16 |
| June 2008 | $68.46 | $68.46 |
| May 2008 | $60.06 | $60.06 |
| April 2008 | $64 | $64 |
| March 2008 | $71.04 | $71.04 |
| February 2008 | $63.50 | $63.50 |
| January 2008 | $55.31 | $55.31 |
| December 2007 | $61.64 | $61.64 |
| November 2007 | $57 | $57 |
| October 2007 | $54.30 | $54.30 |
| September 2007 | $50.31 | $50.31 |
| August 2007 | $52.52 | $52.52 |
| July 2007 | $41.03 | $41.03 |
| June 2007 | $38.03 | $38.03 |
| May 2007 | $37.08 | $37.08 |
| April 2007 | $36.77 | $36.77 |
| March 2007 | $33.59 | $33.59 |
| February 2007 | $33.57 | $33.57 |
| January 2007 | $27.41 | $27.41 |
| December 2006 | $27.89 | $27.89 |
| November 2006 | $26.88 | $26.88 |
| October 2006 | $28.41 | $28.41 |
| September 2006 | $25.06 | $25.06 |
| August 2006 | $22.34 | $22.34 |
| July 2006 | $26.25 | $26.25 |
| June 2006 | $26.77 | $26.77 |
| May 2006 | $26.39 | $26.39 |
| April 2006 | $28.74 | $28.74 |
| March 2006 | $28.53 | $28.53 |
| February 2006 | $27.94 | $27.94 |
| January 2006 | $27.05 | $27.05 |
| December 2005 | $27.44 | $27.44 |
| November 2005 | $28.36 | $28.36 |
| October 2005 | $27.37 | $27.37 |
| September 2005 | $25.26 | $25.26 |
| August 2005 | $24.90 | $24.90 |
| July 2005 | $24.10 | $24.10 |
| June 2005 | $20.90 | $20.90 |
| May 2005 | $21.99 | $21.99 |
| April 2005 | $22.08 | $22.08 |
| March 2005 | $20.64 | $20.64 |
| February 2005 | $19 | $19 |
| January 2005 | $19.37 | $19.37 |
| December 2004 | $21.07 | $21.07 |
| November 2004 | $20.17 | $20.17 |
| October 2004 | $18.76 | $18.76 |
| September 2004 | $18.90 | $18.90 |
| August 2004 | $17.88 | $17.88 |
| July 2004 | $17.26 | $17.26 |
| June 2004 | $16.50 | $16.50 |
| May 2004 | $16.75 | $16.75 |
| April 2004 | $16.45 | $16.45 |
| March 2004 | $16.66 | $16.66 |
| February 2004 | $16.42 | $16.42 |
| January 2004 | $15 | $15 |
| December 2003 | $23.37 | $23.37 |
| November 2003 | $21.97 | $21.97 |
| October 2003 | $19.90 | $19.90 |
| September 2003 | $17.35 | $17.35 |
| August 2003 | $25 | $25 |
| July 2003 | $22 | $22 |
| June 2003 | $24.97 | $24.97 |
| May 2003 | $24.47 | $36.71 |
| April 2003 | $30.17 | $45.25 |
| March 2003 | $30.81 | $46.22 |
| February 2003 | $28.67 | $43 |
| January 2003 | $27.43 | $41.15 |
| December 2002 | $26.77 | $40.15 |
| November 2002 | $27.34 | $41.01 |
| October 2002 | $27.73 | $41.60 |
| September 2002 | $26.51 | $39.76 |
| August 2002 | $24.28 | $36.42 |
| July 2002 | $26.83 | $40.25 |
| June 2002 | $23.34 | $35.01 |
| May 2002 | $20.39 | $30.59 |
| April 2002 | $23.88 | $35.82 |
| March 2002 | $20.65 | $30.98 |
| February 2002 | $21.51 | $32.26 |
| January 2002 | $19.96 | $29.94 |
| December 2001 | $14.58 | $32.80 |
| November 2001 | $14.52 | $32.68 |
| October 2001 | $13.18 | $29.65 |
| September 2001 | $13.07 | $29.40 |
| August 2001 | $11.13 | $25.05 |
| July 2001 | $9.51 | $21.39 |
| June 2001 | $9.69 | $21.80 |
| May 2001 | $8.49 | $19.10 |
| April 2001 | $6.87 | $15.45 |
| March 2001 | $5.77 | $12.99 |
| February 2001 | $5.11 | $11.50 |
| January 2001 | $4.91 | $11.04 |
| December 2000 | $4.56 | $10.25 |
| November 2000 | $3.11 | $7 |
| October 2000 | $3.06 | $6.88 |
| September 2000 | $3.50 | $7.88 |
| August 2000 | $4.19 | $9.44 |
| July 2000 | $4.58 | $10.31 |
| June 2000 | $4.67 | $10.50 |
| May 2000 | $4.17 | $9.38 |
| April 2000 | $3.61 | $8.12 |
| March 2000 | $3 | $6.75 |
| February 2000 | $3.22 | $7.25 |
| January 2000 | $2.72 | $6.12 |
| December 1999 | $2.22 | $5 |
| November 1999 | $2.50 | $5.62 |
| October 1999 | $1.94 | $4.38 |
| September 1999 | $2.06 | $4.62 |
| August 1999 | $2.22 | $5 |
| July 1999 | $2.64 | $5.94 |
| June 1999 | $2.33 | $5.25 |
| May 1999 | $1.89 | $4.25 |
| April 1999 | $1.78 | $4 |
| March 1999 | $1.28 | $2.88 |
| February 1999 | $1.50 | $3.38 |
| January 1999 | $1.36 | $3.06 |
| December 1998 | $1.50 | $3.38 |
| November 1998 | $1.33 | $3 |
| October 1998 | $1.79 | $4.03 |
| September 1998 | $2.31 | $5.19 |
| August 1998 | $2.44 | $5.50 |
| July 1998 | $4 | $9 |
| June 1998 | $7.56 | $17 |
| May 1998 | $7.44 | $16.75 |
| April 1998 | $7.94 | $17.88 |
| March 1998 | $6.60 | $14.84 |
| February 1998 | $5.78 | $13 |
| January 1998 | $5.78 | $13 |
| December 1997 | $5.56 | $12.50 |
| November 1997 | $5.42 | $12.19 |
| October 1997 | $5.28 | $11.88 |
| September 1997 | $4 | $9 |
| August 1997 | $3.25 | $7.31 |
| July 1997 | $3.56 | $8 |
| June 1997 | $3.56 | $8 |
| May 1997 | $3.50 | $7.88 |
| April 1997 | $3.44 | $7.75 |
| March 1997 | $2.67 | $6 |
| February 1997 | $3.22 | $7.25 |
| January 1997 | $3.22 | $7.25 |
| December 1996 | $4.33 | $9.75 |
| November 1996 | $3.78 | $8.50 |
| October 1996 | $4.44 | $10 |
| September 1996 | $4.72 | $10.62 |
| August 1996 | $4.11 | $9.25 |
| July 1996 | $4.11 | $9.25 |
| June 1996 | $4.11 | $9.25 |
| May 1996 | $4.11 | $9.25 |
FCN
Price: $213.40
52 week price:
Earnings Per Share: 8.59 USD
P/E Ratio: 27.88
Exchange: NYQ
Sector: Industrials
Industry: Consulting Services
Volume: 95079
Ebitda: 58.5 millionMarket Capitalization: 8.1 billion