Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	44.04	44.22	43.30	43.54	509,633	-0.52(-1.18%)
Aug 28, 2009	44.80	44.91	43.86	44.06	697,861	-0.81(-1.81%)
Aug 27, 2009	45.00	45.09	44.51	44.87	807,115	+0.11(+0.25%)
Aug 26, 2009	45.80	45.95	44.38	44.76	1,302,002	-1.24(-2.70%)
Aug 25, 2009	47.40	47.40	45.79	46.00	598,093	-1.08(-2.29%)
Aug 24, 2009	47.53	48.10	46.71	47.08	514,920	-0.27(-0.57%)
Aug 21, 2009	47.31	47.39	46.81	47.35	453,874	+0.26(+0.55%)
Aug 20, 2009	47.35	47.93	46.62	47.09	429,003	-0.44(-0.93%)
Aug 19, 2009	46.37	47.66	45.90	47.53	599,338	+0.96(+2.06%)
Aug 18, 2009	46.11	47.05	46.11	46.57	699,511	+0.53(+1.14%)
Aug 17, 2009	45.79	46.42	45.72	46.04	533,368	-0.62(-1.32%)
Aug 14, 2009	46.29	46.66	46.00	46.66	443,397	+0.22(+0.47%)
Aug 13, 2009	46.52	46.62	46.00	46.44	389,983	-0.12(-0.26%)
Aug 12, 2009	46.16	47.27	46.08	46.56	710,475	+0.53(+1.15%)
Aug 11, 2009	45.73	46.63	45.51	46.03	779,032	+0.20(+0.44%)
Aug 10, 2009	46.87	47.35	45.02	45.83	1,526,059	-1.07(-2.28%)
Aug 07, 2009	47.94	48.24	46.54	46.90	1,559,999	+1.30(+2.85%)
Aug 06, 2009	47.68	47.87	43.75	45.60	3,183,450	-2.26(-4.72%)
Aug 05, 2009	49.86	50.21	46.68	47.86	3,542,264	-2.66(-5.27%)
Aug 04, 2009	53.28	53.73	50.17	50.52	3,672,099	-5.60(-9.98%)
Aug 03, 2009	53.17	56.41	50.90	56.12	2,522,479	+1.69(+3.10%)
Jul 31, 2009	54.31	54.66	53.77	54.43	363,102	+0.36(+0.67%)
Jul 30, 2009	54.56	55.26	53.63	54.07	630,600	-0.27(-0.50%)
Jul 29, 2009	54.05	54.82	53.79	54.34	717,349	-0.08(-0.15%)
Jul 28, 2009	54.71	55.05	54.05	54.42	266,968	-0.19(-0.35%)
Jul 27, 2009	55.25	55.30	54.24	54.61	249,569	-0.48(-0.87%)
Jul 24, 2009	54.26	55.31	54.16	55.09	407	+0.48(+0.88%)
Jul 23, 2009	53.68	54.95	53.27	54.61	584,818	+0.81(+1.51%)
Jul 22, 2009	54.81	55.03	53.72	53.80	602,770	-1.27(-2.31%)
Jul 21, 2009	54.13	55.07	53.86	55.07	536,198	+1.09(+2.02%)
Jul 20, 2009	53.55	54.02	53.18	53.98	550,049	+0.80(+1.50%)
Jul 17, 2009	53.95	53.95	52.84	53.18	420,212	-0.83(-1.54%)
Jul 16, 2009	53.92	54.20	53.02	54.01	510,178	+0.18(+0.33%)
Jul 15, 2009	52.87	54.10	52.00	53.83	1,232,873	+1.49(+2.85%)
Jul 14, 2009	52.43	52.78	51.79	52.34	333,282	+0.04(+0.08%)
Jul 13, 2009	51.57	52.34	51.51	52.30	441,984	+0.33(+0.63%)
Jul 10, 2009	50.78	52.19	50.54	51.97	692,461	+1.23(+2.42%)
Jul 09, 2009	51.10	51.59	50.06	50.74	594,050	-0.36(-0.70%)
Jul 08, 2009	50.67	51.24	49.85	51.10	773,051	+0.36(+0.71%)
Jul 07, 2009	51.19	51.19	50.47	50.74	418,491	-0.80(-1.55%)
Jul 06, 2009	51.28	51.54	50.85	51.54	354,081	-0.20(-0.39%)
Jul 02, 2009	52.59	52.75	51.74	51.74	451,736	-1.01(-1.91%)
Jul 01, 2009	51.06	53.50	50.68	52.75	913,801	+2.03(+4.00%)
Jun 30, 2009	51.36	51.68	49.81	50.72	530,444	-0.40(-0.78%)
Jun 29, 2009	50.76	51.65	50.75	51.12	323,914	+0.06(+0.12%)
Jun 26, 2009	50.79	51.17	50.31	51.06	358,928	+0.41(+0.81%)
Jun 25, 2009	50.97	50.98	50.15	50.65	398,068	+0.43(+0.86%)
Jun 24, 2009	49.76	50.45	49.62	50.22	523,745	+0.65(+1.31%)
Jun 23, 2009	50.26	50.33	47.28	49.57	1,013,281	-0.73(-1.45%)
Jun 22, 2009	51.10	51.87	50.22	50.30	360,740	-1.46(-2.82%)
Jun 19, 2009	52.72	52.72	51.20	51.76	434,429	-0.56(-1.07%)
Jun 18, 2009	53.08	53.08	52.05	52.32	282,748	-0.68(-1.28%)
Jun 17, 2009	52.39	53.20	51.50	53.00	402,585	+0.44(+0.84%)
Jun 16, 2009	54.32	54.41	52.41	52.56	668,369	-1.46(-2.70%)
Jun 15, 2009	53.77	54.25	53.27	54.02	388,915	-0.16(-0.30%)
Jun 12, 2009	52.73	54.18	52.30	54.18	532,407	+0.62(+1.16%)
Jun 11, 2009	53.07	54.56	52.64	53.56	464,619	+0.34(+0.64%)
Jun 10, 2009	52.10	53.62	51.77	53.22	848,659	+1.46(+2.82%)
Jun 09, 2009	51.09	52.20	50.53	51.76	281,861	+0.69(+1.35%)
Jun 08, 2009	50.06	51.56	49.96	51.07	368,170	+0.20(+0.39%)
Jun 05, 2009	50.50	51.24	50.00	50.87	302,083	+0.62(+1.23%)
Jun 04, 2009	50.81	50.81	49.39	50.25	427,856	-0.37(-0.73%)
Jun 03, 2009	50.73	51.41	50.29	50.62	396,292	-0.36(-0.71%)
Jun 02, 2009	50.73	51.29	50.20	50.98	335,251	+0.38(+0.75%)

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.