Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.32	19.48	19.11	19.11	349,950	-0.25(-1.31%)
Feb 27, 2003	19.08	19.54	19.07	19.36	337,200	-0.02(-0.11%)
Feb 26, 2003	19.71	19.89	19.33	19.39	423,150	-0.30(-1.53%)
Feb 25, 2003	19.06	19.89	19.04	19.69	622,650	+0.61(+3.19%)
Feb 24, 2003	19.22	19.26	18.91	19.08	566,100	-0.04(-0.23%)
Feb 21, 2003	18.92	19.26	18.91	19.12	424,200	+0.12(+0.61%)
Feb 20, 2003	18.53	19.04	18.40	19.01	471,600	+0.48(+2.61%)
Feb 19, 2003	18.58	18.68	18.49	18.52	252,450	-0.05(-0.29%)
Feb 18, 2003	18.62	18.76	18.51	18.58	343,950	+0.09(+0.48%)
Feb 14, 2003	18.01	18.54	18.01	18.49	366,000	+0.39(+2.14%)
Feb 13, 2003	18.22	18.36	17.93	18.10	365,700	-0.12(-0.68%)
Feb 12, 2003	18.27	18.40	18.11	18.23	283,350	-0.05(-0.27%)
Feb 11, 2003	18.44	18.57	18.22	18.28	500,250	-0.16(-0.87%)
Feb 10, 2003	18.38	18.53	17.97	18.44	526,950	+0.06(+0.31%)
Feb 07, 2003	18.24	18.64	18.14	18.38	1,924,050	+0.51(+2.86%)
Feb 06, 2003	17.33	18.00	17.20	17.87	1,270,350	-0.20(-1.11%)
Feb 05, 2003	18.20	18.31	18.07	18.07	236,400	-0.14(-0.76%)
Feb 04, 2003	18.03	18.38	17.83	18.20	262,350	+0.17(+0.96%)
Feb 03, 2003	18.29	18.76	18.03	18.03	360,000	-0.26(-1.41%)
Jan 31, 2003	17.12	18.38	17.11	18.29	532,500	+1.01(+5.87%)
Jan 30, 2003	17.38	17.59	17.02	17.28	502,350	-0.16(-0.89%)
Jan 29, 2003	17.89	17.89	17.18	17.43	713,550	-0.57(-3.16%)
Jan 28, 2003	18.08	18.13	17.85	18.00	242,400	-0.09(-0.52%)
Jan 27, 2003	17.86	18.16	17.79	18.09	166,350	+0.15(+0.82%)
Jan 24, 2003	18.49	18.49	17.84	17.95	245,700	-0.63(-3.40%)
Jan 23, 2003	18.27	18.76	18.05	18.58	279,450	+0.36(+1.95%)
Jan 22, 2003	18.42	18.43	17.86	18.22	337,200	-0.24(-1.32%)
Jan 21, 2003	18.69	18.89	18.27	18.47	222,000	-0.23(-1.21%)
Jan 17, 2003	18.64	18.93	18.58	18.69	353,250	-0.12(-0.64%)
Jan 16, 2003	19.31	19.56	18.78	18.81	514,050	-0.41(-2.13%)
Jan 15, 2003	19.00	19.22	18.67	19.22	361,800	+0.61(+3.27%)
Jan 14, 2003	19.12	19.12	18.42	18.61	240,600	-0.51(-2.65%)
Jan 13, 2003	18.91	19.40	18.87	19.12	385,650	+0.41(+2.19%)
Jan 10, 2003	18.67	18.75	18.36	18.71	189,000	+0.02(+0.12%)
Jan 09, 2003	18.18	18.75	18.06	18.69	257,250	+0.40(+2.19%)
Jan 08, 2003	18.76	18.76	18.23	18.29	257,850	-0.41(-2.19%)
Jan 07, 2003	18.67	18.96	18.53	18.70	317,250	+0.02(+0.12%)
Jan 06, 2003	18.19	18.86	18.13	18.68	320,100	+0.49(+2.71%)
Jan 03, 2003	18.28	18.32	18.13	18.18	311,100	-0.05(-0.27%)
Jan 02, 2003	17.96	18.52	17.84	18.23	402,600	+0.39(+2.17%)
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%)

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.