Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.63	34.67	34.26	34.53	287,221	-0.12(-0.35%)
May 30, 2017	34.47	34.74	34.17	34.65	217,634	+0.12(+0.35%)
May 26, 2017	34.42	34.73	34.19	34.53	178,101	+0.05(+0.15%)
May 25, 2017	34.68	34.73	34.25	34.48	171,940	-0.06(-0.17%)
May 24, 2017	34.88	35.11	34.50	34.54	192,613	-0.16(-0.46%)
May 23, 2017	35.11	35.11	34.49	34.70	211,946	-0.28(-0.80%)
May 22, 2017	34.65	35.10	34.52	34.98	373,587	+0.36(+1.04%)
May 19, 2017	34.46	35.10	34.46	34.62	555,074	+0.50(+1.47%)
May 18, 2017	34.03	34.60	33.99	34.12	228,946	+0.05(+0.15%)
May 17, 2017	34.54	34.48	33.74	34.07	581,284	-0.47(-1.36%)
May 16, 2017	35.03	35.06	34.47	34.54	375,203	-0.57(-1.62%)
May 15, 2017	34.91	35.36	34.91	35.11	319,024	+0.35(+1.01%)
May 12, 2017	34.58	34.85	34.07	34.76	558,437	+0.13(+0.38%)
May 11, 2017	34.66	35.12	34.41	34.63	405,731	-0.16(-0.46%)
May 10, 2017	34.61	34.99	34.53	34.79	410,364	+0.14(+0.40%)
May 09, 2017	34.70	34.88	34.47	34.65	344,735	-0.06(-0.17%)
May 08, 2017	34.80	34.98	34.53	34.71	498,393	-0.07(-0.20%)
May 05, 2017	34.86	34.99	34.46	34.78	446,199	+0.10(+0.29%)
May 04, 2017	34.93	35.23	34.34	34.68	483,732	-0.21(-0.60%)
May 03, 2017	35.17	35.22	34.54	34.89	645,455	-0.29(-0.82%)
May 02, 2017	34.76	35.26	34.55	35.18	854,595	+0.37(+1.06%)
May 01, 2017	34.74	34.85	33.94	34.81	628,509	+0.22(+0.64%)
Apr 28, 2017	35.28	35.38	33.99	34.59	926,457	-0.94(-2.65%)
Apr 27, 2017	38.35	39.57	35.06	35.53	1,661,070	-6.54(-15.55%)
Apr 26, 2017	41.70	42.44	41.52	42.07	399,182	+0.39(+0.94%)
Apr 25, 2017	42.15	42.21	41.57	41.68	345,412	-0.23(-0.55%)
Apr 24, 2017	42.47	42.72	41.84	41.91	265,894	+0.04(+0.10%)
Apr 21, 2017	42.20	42.29	41.76	41.87	318,530	-0.42(-0.99%)
Apr 20, 2017	41.93	42.33	41.65	42.29	183,160	+0.58(+1.39%)
Apr 19, 2017	41.92	41.96	41.51	41.71	165,148	+0.00(+0.00%)
Apr 18, 2017	41.20	41.74	40.92	41.71	140,883	+0.45(+1.09%)
Apr 17, 2017	40.86	41.30	40.67	41.26	160,645	+0.61(+1.50%)
Apr 13, 2017	40.92	41.20	40.51	40.65	189,354	-0.33(-0.81%)
Apr 12, 2017	41.76	41.76	40.93	40.98	168,050	-0.72(-1.73%)
Apr 11, 2017	41.10	41.71	40.83	41.70	364,723	+0.41(+0.99%)
Apr 10, 2017	41.19	41.60	41.12	41.29	200,727	+0.09(+0.22%)
Apr 07, 2017	41.10	41.42	40.74	41.20	218,591	+0.03(+0.07%)
Apr 06, 2017	40.96	41.30	40.65	41.17	195,744	+0.22(+0.54%)
Apr 05, 2017	41.33	41.76	40.82	40.95	290,011	-0.43(-1.04%)
Apr 04, 2017	41.11	41.38	41.11	41.38	303,689	+0.22(+0.53%)
Apr 03, 2017	41.16	41.31	40.66	41.16	419,528	-0.01(-0.02%)
Mar 31, 2017	40.89	41.52	40.83	41.17	280,679	+0.16(+0.39%)
Mar 30, 2017	40.54	41.16	40.36	41.01	240,849	+0.50(+1.23%)
Mar 29, 2017	40.10	40.67	39.97	40.51	195,606	+0.32(+0.80%)
Mar 28, 2017	39.95	40.40	39.22	40.19	178,182	+0.10(+0.25%)
Mar 27, 2017	39.62	40.25	39.53	40.09	286,307	+0.00(+0.00%)
Mar 24, 2017	40.23	40.32	39.95	40.09	236,369	-0.10(-0.25%)
Mar 23, 2017	39.68	40.56	39.63	40.19	247,124	+0.47(+1.18%)
Mar 22, 2017	39.31	39.76	39.06	39.72	213,311	+0.27(+0.68%)
Mar 21, 2017	40.23	40.23	39.21	39.45	304,806	-0.64(-1.60%)
Mar 20, 2017	40.53	40.53	40.05	40.09	134,570	-0.48(-1.18%)
Mar 17, 2017	40.73	40.86	40.27	40.57	470,996	-0.13(-0.32%)
Mar 16, 2017	41.01	41.30	40.49	40.70	283,924	-0.30(-0.73%)
Mar 15, 2017	40.24	41.21	39.95	41.00	368,318	+1.00(+2.50%)
Mar 14, 2017	39.99	40.49	39.88	40.00	174,263	-0.34(-0.84%)
Mar 13, 2017	40.34	40.52	40.16	40.34	265,841	-0.22(-0.54%)
Mar 10, 2017	40.19	40.58	39.98	40.56	161,656	+0.67(+1.68%)
Mar 09, 2017	39.98	40.32	39.81	39.89	256,180	-0.27(-0.67%)
Mar 08, 2017	40.54	40.60	40.11	40.16	206,611	-0.12(-0.30%)
Mar 07, 2017	40.17	40.55	40.01	40.28	332,444	-0.08(-0.20%)
Mar 06, 2017	40.97	41.18	40.35	40.36	228,896	-0.93(-2.25%)
Mar 03, 2017	41.33	41.49	41.07	41.29	303,419	-0.01(-0.02%)
Mar 02, 2017	41.52	41.78	40.72	41.30	266,876	-0.14(-0.34%)

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.