Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.96	42.96	42.96	0	-0.37(-0.85%)
Dec 28, 2017	43.27	43.35	43.00	43.33	181,531	+0.14(+0.32%)
Dec 27, 2017	43.30	43.63	43.12	43.19	160,952	-0.06(-0.14%)
Dec 26, 2017	43.32	43.78	43.20	43.25	143,760	-0.14(-0.32%)
Dec 22, 2017	43.91	43.97	43.33	43.39	100,232	-0.38(-0.87%)
Dec 21, 2017	43.63	43.93	43.28	43.77	199,005	+0.27(+0.62%)
Dec 20, 2017	43.49	43.73	43.10	43.50	177,949	+0.30(+0.69%)
Dec 19, 2017	43.86	44.09	43.16	43.20	194,720	-0.66(-1.50%)
Dec 18, 2017	43.53	44.10	43.39	43.86	254,178	+0.65(+1.50%)
Dec 15, 2017	42.55	43.65	42.43	43.21	906,722	+0.79(+1.86%)
Dec 14, 2017	42.81	43.10	42.30	42.42	243,510	-0.22(-0.52%)
Dec 13, 2017	42.94	43.09	42.51	42.64	247,536	-0.24(-0.56%)
Dec 12, 2017	43.30	43.30	42.72	42.88	343,617	-0.18(-0.42%)
Dec 11, 2017	43.62	43.62	42.92	43.06	302,791	-0.50(-1.15%)
Dec 08, 2017	43.70	43.86	43.12	43.56	206,353	+0.00(+0.00%)
Dec 07, 2017	44.71	44.71	43.28		328,181	+0.00(+0.00%)
Dec 06, 2017	44.36	45.27	44.28	44.61	549,189	+0.21(+0.47%)
Dec 05, 2017	44.22	44.45	43.81	44.40	451,562	+0.29(+0.66%)
Dec 04, 2017	43.33	44.73	43.33	44.11	462,642	+1.45(+3.40%)
Dec 01, 2017	42.89	42.89	42.03	42.66	284,910	-0.35(-0.81%)
Nov 30, 2017	43.21	43.37	42.70	43.01	287,584	-0.02(-0.05%)
Nov 29, 2017	42.62	43.44	42.40	43.03	232,718	+0.41(+0.96%)
Nov 28, 2017	41.78	42.63	41.62	42.62	330,355	+0.98(+2.35%)
Nov 27, 2017	41.77	42.00	41.53	41.64	458,296	-0.14(-0.34%)
Nov 24, 2017	41.90	41.90	41.36	41.78	99,487	+0.00(+0.00%)
Nov 22, 2017	42.05	42.44	41.71	41.78	181,034	-0.22(-0.52%)
Nov 21, 2017	41.87	42.14	41.62	42.00	269,510	+0.19(+0.45%)
Nov 20, 2017	41.60	41.85	41.39	41.81	306,668	+0.30(+0.72%)
Nov 17, 2017	41.40	41.75	41.11	41.51	212,961	-0.10(-0.24%)
Nov 16, 2017	40.96	41.79	40.88	41.61	415,981	+0.94(+2.31%)
Nov 15, 2017	40.48	40.89	40.29	40.67	432,716	+0.07(+0.17%)
Nov 14, 2017	41.00	41.24	40.44	40.60	470,521	-0.58(-1.41%)
Nov 13, 2017	42.01	42.01	41.11	41.18	552,238	-1.02(-2.42%)
Nov 10, 2017	42.28	42.59	41.92	42.20	391,175	-0.02(-0.05%)
Nov 09, 2017	41.87	42.35	41.36	42.22	324,425	+0.24(+0.57%)
Nov 08, 2017	41.09	42.17	40.82	41.98	336,182	+0.79(+1.92%)
Nov 07, 2017	41.46	41.50	40.89	41.19	739,733	-0.11(-0.27%)
Nov 06, 2017	41.46	41.62	41.10	41.30	506,864	-0.15(-0.36%)
Nov 03, 2017	42.34	42.35	41.43	41.45	438,726	-0.83(-1.96%)
Nov 02, 2017	41.78	42.49	40.75	42.28	518,756	+0.17(+0.40%)
Nov 01, 2017	42.80	42.98	41.88	42.11	460,886	-0.64(-1.50%)
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%)

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.