Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	42.00	43.13	41.80	42.75	529,173	+0.85(+2.03%)
Oct 30, 2017	42.50	42.76	41.83	41.90	573,130	-0.50(-1.18%)
Oct 27, 2017	41.08	42.58	40.59	42.40	1,189,433	+1.40(+3.41%)
Oct 26, 2017	37.32	41.75	37.27	41.00	984,379	+4.46(+12.21%)
Oct 25, 2017	36.68	36.78	36.23	36.54	262,817	-0.16(-0.44%)
Oct 24, 2017	36.70	37.05	36.64	36.70	182,914	+0.10(+0.27%)
Oct 23, 2017	36.90	36.97	36.33	36.60	161,571	-0.24(-0.65%)
Oct 20, 2017	36.93	37.00	36.66	36.84	195,962	+0.14(+0.38%)
Oct 19, 2017	36.71	36.83	36.31	36.70	156,049	-0.13(-0.35%)
Oct 18, 2017	36.45	36.88	36.45	36.83	200,063	+0.55(+1.52%)
Oct 17, 2017	36.50	36.65	36.17	36.28	140,197	-0.10(-0.27%)
Oct 16, 2017	36.36	36.55	36.20	36.38	278,600	+0.08(+0.22%)
Oct 13, 2017	36.34	36.47	36.03	36.30	230,286	+0.12(+0.33%)
Oct 12, 2017	36.45	36.50	36.10	36.18	190,972	-0.33(-0.90%)
Oct 11, 2017	36.49	36.60	36.35	36.51	244,884	+0.01(+0.03%)
Oct 10, 2017	36.44	36.63	36.39	36.50	166,239	+0.14(+0.39%)
Oct 09, 2017	36.59	36.79	36.21	36.36	240,476	-0.23(-0.63%)
Oct 06, 2017	36.64	36.75	36.47	36.59	360,380	-0.10(-0.27%)
Oct 05, 2017	36.64	37.09	36.54	36.69	208,398	+0.04(+0.11%)
Oct 04, 2017	36.57	36.70	36.20	36.65	242,826	-0.06(-0.16%)
Oct 03, 2017	36.45	36.82	36.32	36.71	240,294	+0.30(+0.82%)
Oct 02, 2017	35.64	36.43	35.52	36.41	220,792	+0.93(+2.62%)
Sep 29, 2017	35.91	35.99	35.41	35.48	392,609	-0.42(-1.17%)
Sep 28, 2017	36.33	36.77	35.73	35.90	375,387	-0.48(-1.32%)
Sep 27, 2017	35.81	36.44	35.58	36.38	253,347	+0.69(+1.93%)
Sep 26, 2017	35.42	35.94	35.41	35.69	235,009	+0.26(+0.73%)
Sep 25, 2017	35.22	35.49	35.09	35.43	223,182	+0.24(+0.68%)
Sep 22, 2017	35.01	35.35	34.95	35.19	210,864	+0.17(+0.49%)
Sep 21, 2017	34.88	35.13	34.67	35.02	193,432	+0.12(+0.34%)
Sep 20, 2017	35.01	35.19	34.80	34.90	275,268	-0.09(-0.26%)
Sep 19, 2017	35.31	35.47	34.84	34.99	324,860	-0.30(-0.85%)
Sep 18, 2017	34.59	35.53	34.43	35.29	339,372	+0.76(+2.20%)
Sep 15, 2017	34.24	34.58	33.93	34.53	800,248	+0.32(+0.94%)
Sep 14, 2017	34.37	34.39	34.09	34.21	234,067	-0.20(-0.58%)
Sep 13, 2017	34.27	34.52	34.18	34.41	267,139	+0.11(+0.32%)
Sep 12, 2017	34.22	34.38	34.13	34.30	297,607	+0.16(+0.47%)
Sep 11, 2017	34.21	34.41	33.88	34.14	350,698	+0.10(+0.29%)
Sep 08, 2017	33.67	34.08	33.51	34.04	220,337	+0.20(+0.59%)
Sep 07, 2017	33.90	34.02	33.50	33.84	426,684	+0.00(+0.00%)
Sep 06, 2017	33.66	34.05	33.52	33.84	267,059	+0.27(+0.80%)
Sep 05, 2017	33.94	34.26	33.33	33.57	272,393	-0.42(-1.24%)
Sep 01, 2017	33.99	34.12	33.77	33.99	177,799	+0.08(+0.24%)
Aug 31, 2017	33.32	34.12	33.32	33.91	356,066	+0.66(+1.98%)
Aug 30, 2017	33.10	33.28	32.96	33.25	402,300	+0.15(+0.45%)
Aug 29, 2017	32.79	33.19	32.69	33.10	322,164	+0.20(+0.61%)
Aug 28, 2017	33.26	33.34	32.81	32.90	364,781	-0.33(-0.99%)
Aug 25, 2017	33.28	33.33	32.92	33.23	443,061	+0.07(+0.21%)
Aug 24, 2017	33.16	33.46	33.10	33.16	358,322	+0.06(+0.18%)
Aug 23, 2017	32.69	33.47	32.65	33.10	339,618	+0.25(+0.76%)
Aug 22, 2017	32.52	32.93	32.52	32.85	212,549	+0.40(+1.23%)
Aug 21, 2017	31.92	32.52	31.77	32.45	345,259	+0.52(+1.63%)
Aug 18, 2017	32.31	32.55	31.92	31.93	457,259	-0.56(-1.72%)
Aug 17, 2017	32.61	32.88	32.37	32.49	325,541	-0.26(-0.79%)
Aug 16, 2017	32.80	33.10	32.66	32.75	213,285	-0.04(-0.12%)
Aug 15, 2017	33.18	33.24	32.76	32.79	227,144	-0.32(-0.97%)
Aug 14, 2017	33.14	33.30	32.89	33.11	196,466	+0.13(+0.39%)
Aug 11, 2017	32.78	33.50	32.48	32.98	430,021	-0.01(-0.03%)
Aug 10, 2017	32.98	33.06	32.77	32.99	255,513	-0.04(-0.12%)
Aug 09, 2017	33.01	33.49	32.95	33.03	538,449	-0.15(-0.45%)
Aug 08, 2017	32.58	33.74	32.45	33.18	449,936	+0.56(+1.72%)
Aug 07, 2017	32.46	32.84	32.18	32.62	7,805,274	+0.16(+0.49%)
Aug 04, 2017	32.09	32.47	32.02	32.46	227,120	+0.45(+1.41%)
Aug 03, 2017	32.11	32.37	31.88	32.01	326,989	-0.09(-0.28%)
Aug 02, 2017	32.81	32.81	31.95	32.10	363,692	-0.79(-2.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.