Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	121.54	123.82	118.48	120.46	423,700	-1.63(-1.34%)
May 28, 2020	122.00	123.39	119.78	122.09	331,012	+0.97(+0.80%)
May 27, 2020	120.96	121.56	116.15	121.12	568,534	+1.36(+1.14%)
May 26, 2020	118.15	121.31	117.42	119.76	387,913	+4.36(+3.78%)
May 22, 2020	115.17	116.05	113.99	115.40	251,500	+0.18(+0.16%)
May 21, 2020	115.07	116.05	114.59	115.22	262,287	-0.12(-0.10%)
May 20, 2020	119.10	119.44	114.88	115.34	302,645	-1.95(-1.66%)
May 19, 2020	121.65	123.85	117.15	117.29	313,878	-5.11(-4.17%)
May 18, 2020	117.82	123.23	117.82	122.40	446,753	+7.46(+6.49%)
May 15, 2020	115.82	116.81	114.70	114.94	580,700	-0.38(-0.33%)
May 14, 2020	116.19	116.85	113.29	115.32	725,631	-1.98(-1.69%)
May 13, 2020	117.79	119.32	116.65	117.30	389,197	-0.80(-0.68%)
May 12, 2020	122.99	123.56	118.01	118.10	356,263	-4.52(-3.69%)
May 11, 2020	122.18	125.11	121.79	122.62	390,961	-0.82(-0.66%)
May 08, 2020	124.51	126.15	122.60	123.44	246,500	+0.16(+0.13%)
May 07, 2020	122.24	123.97	121.72	123.28	208,454	+2.03(+1.67%)
May 06, 2020	126.87	128.31	121.19	121.25	432,503	-4.21(-3.36%)
May 05, 2020	127.79	130.18	125.33	125.46	241,129	-1.54(-1.21%)
May 04, 2020	123.78	127.08	121.92	127.00	309,830	+2.01(+1.61%)

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.