Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.58	16.83	16.50	16.75	230,200	-0.03(-0.18%)
May 27, 2004	16.73	16.81	16.56	16.78	411,300	+0.05(+0.30%)
May 26, 2004	16.50	16.78	16.40	16.73	345,500	+0.06(+0.36%)
May 25, 2004	16.21	16.67	16.07	16.67	364,800	+0.46(+2.84%)
May 24, 2004	15.96	16.41	15.96	16.21	258,700	+0.20(+1.25%)
May 21, 2004	15.90	16.16	15.61	16.01	466,600	+0.00(+0.00%)
May 20, 2004	15.65	16.01	15.48	16.01	470,500	+0.36(+2.30%)
May 19, 2004	15.75	16.10	15.39	15.65	847,500	+0.64(+4.26%)
May 18, 2004	14.75	15.13	14.70	15.01	211,000	+0.22(+1.49%)
May 17, 2004	14.83	15.05	14.65	14.79	472,500	-0.29(-1.92%)
May 14, 2004	15.42	15.61	15.00	15.08	362,700	-0.34(-2.20%)
May 13, 2004	15.21	15.60	15.18	15.42	209,200	+0.21(+1.38%)
May 12, 2004	15.36	15.48	14.80	15.21	484,200	-0.14(-0.91%)
May 11, 2004	15.52	15.58	15.25	15.35	343,400	-0.26(-1.67%)
May 10, 2004	15.95	15.96	15.39	15.61	473,800	-0.34(-2.13%)
May 07, 2004	15.91	16.13	15.90	15.95	280,700	+0.05(+0.31%)
May 06, 2004	16.07	16.11	15.79	15.90	292,100	-0.32(-1.97%)
May 05, 2004	16.64	16.64	15.96	16.22	663,200	-0.37(-2.23%)
May 04, 2004	16.60	16.85	16.47	16.59	364,400	+0.07(+0.42%)

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.