Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.78	18.00	17.75	17.84	380,250	+0.04(+0.25%)
Dec 30, 2002	17.49	17.84	17.49	17.80	251,550	+0.36(+2.04%)
Dec 27, 2002	17.78	17.78	17.33	17.44	199,800	-0.33(-1.87%)
Dec 26, 2002	17.51	17.78	17.47	17.78	142,350	+0.31(+1.78%)
Dec 24, 2002	17.47	17.54	17.03	17.47	85,650	+0.00(+0.00%)
Dec 23, 2002	17.59	17.87	17.44	17.47	221,400	+0.01(+0.05%)
Dec 20, 2002	17.02	17.46	16.58	17.46	360,450	+0.54(+3.21%)
Dec 19, 2002	16.72	16.94	16.58	16.92	434,700	+0.19(+1.14%)
Dec 18, 2002	16.87	16.88	16.49	16.72	420,600	-0.08(-0.45%)
Dec 17, 2002	17.33	17.40	16.69	16.80	259,800	-0.60(-3.45%)
Dec 16, 2002	17.44	17.64	17.17	17.40	220,200	-0.04(-0.26%)
Dec 13, 2002	17.60	17.60	17.38	17.44	129,450	-0.20(-1.13%)
Dec 12, 2002	17.76	17.76	17.52	17.64	276,300	-0.08(-0.45%)
Dec 11, 2002	17.72	17.82	17.50	17.72	293,700	-0.01(-0.07%)
Dec 10, 2002	17.71	17.76	17.51	17.74	197,100	+0.09(+0.53%)
Dec 09, 2002	17.77	17.89	17.52	17.64	288,750	-0.01(-0.08%)
Dec 06, 2002	17.67	18.04	17.60	17.66	267,150	-0.01(-0.05%)
Dec 05, 2002	17.67	17.73	17.52	17.67	127,200	-0.04(-0.25%)
Dec 04, 2002	17.12	18.02	17.06	17.71	425,100	+0.51(+2.94%)
Dec 03, 2002	17.35	17.47	17.15	17.20	211,050	-0.23(-1.32%)
Dec 02, 2002	18.25	18.64	17.29	17.44	450,300	-0.79(-4.34%)
Nov 29, 2002	17.91	18.24	17.85	18.23	194,700	+0.40(+2.27%)
Nov 27, 2002	17.33	17.93	17.33	17.82	661,800	+0.82(+4.84%)
Nov 26, 2002	16.36	17.23	16.11	17.00	828,750	+0.56(+3.43%)
Nov 25, 2002	16.45	16.66	15.58	16.44	952,500	+0.03(+0.16%)
Nov 22, 2002	16.84	16.87	16.15	16.41	472,050	-0.37(-2.20%)
Nov 21, 2002	17.00	17.00	16.59	16.78	461,700	-0.08(-0.45%)
Nov 20, 2002	17.51	17.56	16.72	16.85	441,450	-0.60(-3.41%)
Nov 19, 2002	17.12	17.59	17.09	17.45	263,550	+0.32(+1.87%)
Nov 18, 2002	18.05	18.05	17.10	17.13	308,100	-0.86(-4.77%)
Nov 15, 2002	17.81	18.29	17.59	17.99	922,050	+0.18(+1.00%)
Nov 14, 2002	17.71	17.91	17.71	17.81	256,650	+0.14(+0.80%)
Nov 13, 2002	17.73	17.78	17.49	17.67	277,050	-0.07(-0.38%)
Nov 12, 2002	17.44	17.86	17.44	17.73	461,700	+0.30(+1.71%)
Nov 11, 2002	17.71	17.71	17.38	17.44	346,200	-0.26(-1.48%)
Nov 08, 2002	17.97	18.00	17.64	17.70	257,100	-0.32(-1.75%)
Nov 07, 2002	18.20	18.24	18.00	18.01	143,250	-0.29(-1.58%)
Nov 06, 2002	18.07	18.44	17.96	18.30	333,750	+0.34(+1.88%)
Nov 05, 2002	18.40	18.40	17.45	17.96	539,850	-0.44(-2.37%)
Nov 04, 2002	18.95	19.07	18.31	18.40	763,350	-0.66(-3.45%)
Nov 01, 2002	18.49	19.08	18.09	19.06	756,600	+0.57(+3.08%)
Oct 31, 2002	17.78	18.49	17.69	18.49	1,021,050	+1.58(+9.33%)
Oct 30, 2002	16.58	17.24	16.58	16.91	389,700	+0.42(+2.56%)
Oct 29, 2002	15.34	16.58	15.34	16.49	440,400	+1.16(+7.60%)
Oct 28, 2002	16.26	16.38	15.11	15.32	519,900	-0.89(-5.48%)
Oct 25, 2002	15.78	16.22	15.64	16.21	173,850	+0.39(+2.47%)
Oct 24, 2002	16.19	16.20	15.60	15.82	389,250	-0.28(-1.74%)
Oct 23, 2002	15.78	16.31	15.56	16.10	237,900	+0.28(+1.77%)
Oct 22, 2002	16.03	16.03	15.22	15.82	334,050	-0.20(-1.28%)
Oct 21, 2002	16.40	16.40	15.84	16.03	319,800	-0.42(-2.54%)
Oct 18, 2002	16.33	16.62	16.22	16.44	155,400	+0.15(+0.90%)
Oct 17, 2002	15.93	16.42	15.93	16.30	324,000	+0.59(+3.73%)
Oct 16, 2002	16.31	16.31	15.69	15.71	379,050	-0.60(-3.68%)
Oct 15, 2002	15.51	16.53	15.51	16.31	516,600	+1.04(+6.81%)
Oct 14, 2002	15.44	15.49	15.12	15.27	352,800	-0.17(-1.09%)
Oct 11, 2002	15.00	15.60	15.00	15.44	407,400	+0.88(+6.08%)
Oct 10, 2002	14.09	15.09	13.78	14.56	1,205,850	-0.41(-2.73%)
Oct 09, 2002	15.82	16.11	14.78	14.96	915,750	-1.88(-11.18%)
Oct 08, 2002	16.32	16.98	16.23	16.85	355,500	+0.54(+3.30%)
Oct 07, 2002	16.84	16.89	16.27	16.31	473,400	-0.62(-3.67%)
Oct 04, 2002	17.60	17.71	16.69	16.93	445,050	-0.67(-3.79%)
Oct 03, 2002	18.04	18.29	17.51	17.60	324,600	-0.42(-2.34%)
Oct 02, 2002	17.96	18.44	17.80	18.02	2,580,000	-0.12(-0.69%)

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.