Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	13.39	13.73	13.38	13.60	168,300	-0.17(-1.26%)
May 28, 2002	14.27	14.58	13.51	13.77	357,450	-0.68(-4.68%)
May 27, 2002	14.93	14.93	14.44	14.44	181,500	+0.00(+0.00%)
May 24, 2002	14.93	14.93	14.44	14.44	181,500	-0.55(-3.67%)
May 23, 2002	15.02	15.11	14.58	15.00	194,850	+0.00(+0.03%)
May 22, 2002	14.73	14.99	14.56	14.99	134,250	+0.17(+1.14%)
May 21, 2002	14.89	15.16	14.78	14.82	210,750	-0.13(-0.89%)
May 20, 2002	14.91	15.07	14.87	14.96	181,650	+0.13(+0.90%)
May 17, 2002	15.11	15.16	14.59	14.82	240,000	-0.27(-1.77%)
May 16, 2002	14.64	15.11	14.54	15.09	307,950	+0.45(+3.10%)
May 15, 2002	15.07	15.07	14.64	14.64	262,200	-0.63(-4.13%)
May 14, 2002	15.42	15.78	15.11	15.27	582,750	-0.07(-0.43%)
May 13, 2002	14.29	15.42	14.29	15.33	244,500	+1.06(+7.41%)
May 10, 2002	14.56	14.89	14.18	14.28	434,100	-0.26(-1.77%)
May 09, 2002	15.23	15.23	14.49	14.53	356,550	-0.70(-4.58%)
May 08, 2002	15.33	15.38	15.07	15.23	350,100	-0.10(-0.64%)
May 07, 2002	15.18	15.57	15.18	15.33	406,500	+0.22(+1.44%)
May 06, 2002	15.38	15.60	15.04	15.11	252,450	-0.18(-1.16%)
May 03, 2002	15.56	15.56	14.89	15.29	242,700	-0.29(-1.88%)
May 02, 2002	16.22	16.31	15.40	15.58	515,250	-0.55(-3.42%)
May 01, 2002	16.02	16.53	15.90	16.13	513,000	+0.21(+1.34%)
Apr 30, 2002	15.33	15.92	15.29	15.92	340,950	+0.59(+3.83%)
Apr 29, 2002	15.24	15.33	14.44	15.33	3,180,000	+0.11(+0.73%)
Apr 26, 2002	15.56	15.77	15.16	15.22	554,850	-0.33(-2.14%)
Apr 25, 2002	14.58	15.56	14.58	15.56	712,950	+0.98(+6.71%)
Apr 24, 2002	15.20	15.29	14.36	14.58	435,900	-0.51(-3.39%)
Apr 23, 2002	14.89	15.19	14.67	15.09	647,400	+0.51(+3.51%)
Apr 22, 2002	13.96	14.67	13.96	14.58	417,150	+0.69(+4.96%)
Apr 19, 2002	13.35	14.04	13.35	13.89	322,350	+0.58(+4.38%)
Apr 18, 2002	13.16	13.31	12.73	13.31	243,450	+0.02(+0.13%)
Apr 17, 2002	13.76	13.76	13.29	13.29	116,400	-0.38(-2.76%)
Apr 16, 2002	13.78	13.92	13.23	13.67	228,600	-0.02(-0.16%)
Apr 15, 2002	13.86	13.90	13.51	13.69	192,300	-0.09(-0.68%)
Apr 12, 2002	13.96	13.96	13.74	13.78	208,500	-0.17(-1.24%)
Apr 11, 2002	14.09	14.22	13.91	13.96	228,900	-0.07(-0.48%)
Apr 10, 2002	14.00	14.03	13.96	14.02	222,750	+0.04(+0.25%)
Apr 09, 2002	13.89	14.04	13.86	13.99	174,900	+0.08(+0.54%)
Apr 08, 2002	13.79	14.00	13.78	13.91	117,900	+0.12(+0.90%)
Apr 05, 2002	13.58	14.06	13.58	13.79	268,650	+0.32(+2.38%)
Apr 04, 2002	13.33	13.53	13.33	13.47	52,500	+0.13(+1.00%)
Apr 03, 2002	13.31	13.73	13.23	13.33	292,350	-0.04(-0.33%)
Apr 02, 2002	13.84	13.84	13.16	13.38	273,600	-0.46(-3.34%)
Apr 01, 2002	13.75	13.90	13.72	13.84	211,200	+0.07(+0.52%)
Mar 29, 2002	13.16	13.77	13.11	13.77	175,050	+0.00(+0.00%)
Mar 28, 2002	13.16	13.77	13.11	13.77	175,050	+0.30(+2.24%)
Mar 27, 2002	13.29	13.51	13.27	13.47	119,250	+0.24(+1.85%)
Mar 26, 2002	13.07	13.22	13.07	13.22	156,150	+0.16(+1.19%)
Mar 25, 2002	13.09	13.18	12.95	13.07	228,150	+0.36(+2.80%)
Mar 22, 2002	12.58	13.09	12.44	12.71	184,050	+0.23(+1.85%)
Mar 21, 2002	12.44	12.49	12.23	12.48	125,700	+0.01(+0.07%)
Mar 20, 2002	12.51	12.58	12.44	12.47	55,650	+0.03(+0.21%)
Mar 19, 2002	12.60	12.67	12.40	12.44	86,400	-0.10(-0.78%)
Mar 18, 2002	12.58	12.66	12.36	12.54	106,500	+0.10(+0.82%)
Mar 15, 2002	12.73	12.89	12.12	12.44	201,600	-0.36(-2.78%)
Mar 14, 2002	12.82	12.97	12.44	12.80	173,550	+0.01(+0.10%)
Mar 13, 2002	12.19	12.79	11.77	12.78	231,750	+0.59(+4.85%)
Mar 12, 2002	11.93	12.19	11.74	12.19	267,750	+0.15(+1.22%)
Mar 11, 2002	12.05	12.05	11.71	12.04	375,900	+0.00(+0.00%)
Mar 08, 2002	12.18	12.36	11.78	12.04	355,650	-0.13(-1.09%)
Mar 07, 2002	11.74	12.18	11.74	12.18	532,500	+0.44(+3.75%)
Mar 06, 2002	12.23	12.26	11.58	11.74	387,900	-0.49(-4.00%)
Mar 05, 2002	11.20	12.51	11.20	12.23	601,800	+1.00(+8.95%)
Mar 04, 2002	12.67	12.67	10.44	11.22	1,883,550	-1.78(-13.68%)

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.