Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.05	33.19	32.67	32.81	470,322	-0.25(-0.76%)
Jul 28, 2017	31.93	33.07	31.78	33.06	428,925	+1.09(+3.41%)
Jul 27, 2017	33.18	33.71	31.65	31.97	602,984	-1.15(-3.47%)
Jul 26, 2017	33.49	33.51	32.93	33.12	335,141	-0.29(-0.87%)
Jul 25, 2017	33.29	33.75	33.20	33.41	278,460	+0.31(+0.94%)
Jul 24, 2017	33.41	33.41	32.91	33.10	214,896	-0.32(-0.96%)
Jul 21, 2017	34.31	34.37	33.41	33.42	241,945	-0.62(-1.82%)
Jul 20, 2017	33.58	34.11	33.46	34.04	168,941	+0.51(+1.52%)
Jul 19, 2017	33.47	33.80	33.43	33.53	206,846	+0.14(+0.42%)
Jul 18, 2017	33.64	33.70	33.15	33.39	202,509	-0.31(-0.92%)
Jul 17, 2017	33.61	33.96	33.33	33.70	142,376	+0.10(+0.30%)
Jul 14, 2017	33.65	33.80	33.47	33.60	190,749	-0.07(-0.21%)
Jul 13, 2017	33.82	33.83	33.47	33.67	113,524	-0.16(-0.47%)
Jul 12, 2017	33.62	34.42	33.62	33.83	226,591	+0.33(+0.99%)
Jul 11, 2017	33.31	33.64	33.07	33.50	276,564	+0.22(+0.66%)
Jul 10, 2017	33.74	33.74	33.27	33.28	229,054	-0.46(-1.36%)
Jul 07, 2017	33.88	33.98	33.53	33.74	307,444	-0.09(-0.27%)
Jul 06, 2017	34.17	34.38	33.76	33.83	214,153	-0.37(-1.08%)
Jul 05, 2017	34.84	34.84	34.02	34.20	191,880	-0.64(-1.84%)
Jul 03, 2017	35.09	35.13	34.34	34.84	232,637	-0.12(-0.34%)
Jun 30, 2017	34.83	35.33	34.79	34.96	232,500	+0.19(+0.55%)
Jun 29, 2017	35.03	35.26	34.59	34.77	267,459	-0.22(-0.63%)
Jun 28, 2017	34.61	35.15	34.55	34.99	144,619	+0.61(+1.77%)
Jun 27, 2017	34.43	34.75	34.27	34.38	271,216	-0.07(-0.20%)
Jun 26, 2017	33.99	34.61	33.99	34.45	295,317	+0.51(+1.50%)
Jun 23, 2017	33.76	34.08	33.66	33.94	419,907	+0.22(+0.65%)
Jun 22, 2017	33.48	33.80	32.81	33.72	314,440	+0.11(+0.33%)
Jun 21, 2017	34.08	34.11	33.57	33.61	108,292	-0.44(-1.29%)
Jun 20, 2017	34.50	34.53	33.96	34.05	145,912	-0.48(-1.39%)
Jun 19, 2017	34.65	34.69	34.29	34.53	365,014	+0.05(+0.15%)
Jun 16, 2017	34.55	34.62	34.06	34.48	483,237	-0.37(-1.06%)
Jun 15, 2017	34.77	35.04	34.55	34.85	163,339	-0.22(-0.63%)
Jun 14, 2017	35.32	35.32	34.84	35.07	169,672	-0.10(-0.28%)
Jun 13, 2017	35.41	35.41	34.93	35.17	136,322	-0.18(-0.51%)
Jun 12, 2017	34.85	35.88	34.85	35.35	245,175	+0.61(+1.76%)
Jun 09, 2017	34.28	35.03	34.24	34.74	941,150	+0.39(+1.14%)
Jun 08, 2017	33.99	34.45	33.81	34.35	417,837	+0.31(+0.91%)
Jun 07, 2017	34.20	34.40	33.99	34.04	407,866	-0.20(-0.58%)
Jun 06, 2017	34.30	34.62	34.16	34.24	401,782	-0.30(-0.87%)
Jun 05, 2017	35.36	35.45	34.53	34.54	323,648	-0.96(-2.70%)
Jun 02, 2017	35.25	36.07	35.17	35.50	304,190	+0.39(+1.11%)
Jun 01, 2017	34.53	35.15	34.21	35.11	377,024	+0.58(+1.68%)
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%)

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.