FTI Consulting Stock Price History
NYSE: FCNConsumer DiscretionaryProfessional ServicesUSD
136.16-4.34 (-3.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FCN price history at a glance
The price history for FTI Consulting (FCN) on this page begins on May 6, 1996, when the stock closed at $4.00; it most recently closed at $136.16 on October 5, 2026. The highest price in this record is $243.60, reached on July 22, 2024; the latest close is 44.1% below that peak. Across the 29 complete calendar years in the table, FCN finished higher in 17 and lower in 12. Its best year was 2001 (+216.6%) and its worst was 1998 (-70.7%).
Over roughly 30 years the share price changed +3304.0%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, FCN has lost 15.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $243.60
- Date of high
- Jul 22, 2024
- Low since 1996
- $1.06
- Date of low
- Dec 14, 1998
- 52-week high
- $189.30
- 52-week low
- $129.12
- IPO year
- 1999
- Last close
- $136.16
FCN returns
1 week
-0.18%
1 month
-9.77%
3 months
-13.20%
6 months
-22.75%
Year to date
-20.30%
1 year
-15.20%
3 years
-28.21%
5 years
-5.23%
FCN price return, excluding dividends.
FCN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 136.16 | -20.04% |
| 2025 | 170.28 | -11.12% |
| 2024 | 191.59 | -3.80% |
| 2023 | 199.15 | +25.41% |
| 2022 | 158.80 | +3.51% |
| 2021 | 153.42 | +37.33% |
| 2020 | 111.72 | -2.37% |
| 2019 | 114.43 | +75.45% |
| 2018 | 65.22 | +51.82% |
| 2017 | 42.96 | -4.70% |
| 2016 | 45.08 | +30.06% |
| 2015 | 34.66 | -9.48% |
| 2014 | 38.29 | -4.39% |
| 2013 | 40.05 | +22.89% |
| 2012 | 32.59 | -23.17% |
| 2011 | 42.42 | +13.79% |
| 2010 | 37.28 | -20.95% |
| 2009 | 47.16 | +5.93% |
| 2008 | 44.52 | -28.65% |
| 2007 | 62.40 | +123.74% |
| 2006 | 27.89 | +1.64% |
| 2005 | 27.44 | +30.23% |
| 2004 | 21.07 | -10.83% |
| 2003 | 23.63 | -13.36% |
| 2002 | 27.27 | +89.11% |
| 2001 | 14.42 | +216.58% |
| 2000 | 4.56 | +105.00% |
| 1999 | 2.22 | +48.15% |
| 1998 | 1.50 | -70.65% |
| 1997 | 5.11 | +24.32% |
| 1996* | 4.11 | +2.78% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
FCN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 140.20 | 140.11 | 135.69 | 136.16 | -3.09% | |
| 138.41 | 142.40 | 138.37 | 140.50 | +2.01% | |
| 137.34 | 138.38 | 134.95 | 137.73 | +0.09% | |
| 138.64 | 139.73 | 137.22 | 137.61 | -0.30% | |
| 137.65 | 138.77 | 134.88 | 138.02 | +1.19% | |
| 141.25 | 141.41 | 135.72 | 136.40 | -3.75% | |
| 135.82 | 144.60 | 135.32 | 141.72 | +5.36% | |
| 132.05 | 135.47 | 131.04 | 134.51 | +1.83% | |
| 131.76 | 134.59 | 130.45 | 132.09 | -0.14% | |
| 134.14 | 135.67 | 131.68 | 132.28 | -1.50% | |
| 129.60 | 135.72 | 129.12 | 134.29 | +2.94% | |
| 132.01 | 135.82 | 129.49 | 130.45 | -2.28% | |
| 133.84 | 136.00 | 132.59 | 133.49 | -0.90% | |
| 141.99 | 142.20 | 134.26 | 134.70 | -4.29% | |
| 141.67 | 142.06 | 139.98 | 140.74 | -0.31% | |
| 140.78 | 141.27 | 138.36 | 141.18 | +0.13% | |
| 145.03 | 145.03 | 140.72 | 141.00 | -2.85% | |
| 145.35 | 147.11 | 145.01 | 145.13 | -1.22% | |
| 149.16 | 150.36 | 146.79 | 146.92 | -2.61% | |
| 151.49 | 152.94 | 149.00 | 150.86 | +1.88% | |
| 150.96 | 150.96 | 147.18 | 148.07 | -1.49% | |
| 151.66 | 152.00 | 149.20 | 150.31 | -0.40% | |
| 150.11 | 150.98 | 148.08 | 150.91 | -0.07% | |
| 150.01 | 151.74 | 148.29 | 151.01 | -0.45% | |
| 150.93 | 152.41 | 148.99 | 151.70 | -1.08% | |
| 150.48 | 154.17 | 149.99 | 153.36 | +2.25% | |
| 152.51 | 152.51 | 148.98 | 149.99 | -0.91% | |
| 150.75 | 153.69 | 150.46 | 151.36 | +0.52% | |
| 152.94 | 153.00 | 150.57 | 150.57 | -2.06% | |
| 153.07 | 154.47 | 151.43 | 153.74 | +1.15% | |
| 151.57 | 153.48 | 150.59 | 151.99 | +0.05% | |
| 153.25 | 153.25 | 150.02 | 151.92 | +0.16% | |
| 153.87 | 154.85 | 151.44 | 151.68 | -2.47% | |
| 155.58 | 157.23 | 155.11 | 155.52 | -0.14% | |
| 152.19 | 155.80 | 151.38 | 155.74 | +1.47% | |
| 154.51 | 156.65 | 152.80 | 153.49 | -0.18% | |
| 151.37 | 156.23 | 150.25 | 153.77 | +1.53% | |
| 153.93 | 154.23 | 150.71 | 151.45 | +1.09% | |
| 149.82 | 152.53 | 149.21 | 149.82 | -1.34% | |
| 153.50 | 153.88 | 150.38 | 151.85 | -1.02% | |
| 152.94 | 154.64 | 149.90 | 153.41 | +0.48% | |
| 149.65 | 152.80 | 149.28 | 152.68 | -0.10% | |
| 150.22 | 154.13 | 149.32 | 152.83 | +1.30% | |
| 149.93 | 151.79 | 149.39 | 150.87 | -0.37% | |
| 149.99 | 154.24 | 149.52 | 151.43 | +0.37% | |
| 151.45 | 155.71 | 149.22 | 150.87 | -1.50% | |
| 158.47 | 158.47 | 153.08 | 153.17 | -2.61% | |
| 156.18 | 158.79 | 155.29 | 157.28 | -0.71% | |
| 161.16 | 164.00 | 157.01 | 158.40 | -0.61% | |
| 160.19 | 163.83 | 155.53 | 159.38 | -2.85% | |
| 165.22 | 167.22 | 158.00 | 164.05 | -3.74% | |
| 168.02 | 175.00 | 166.17 | 170.42 | +1.98% | |
| 164.45 | 168.00 | 163.61 | 167.11 | +3.23% | |
| 160.87 | 163.62 | 159.89 | 161.88 | +1.31% | |
| 158.71 | 161.05 | 158.42 | 159.79 | +1.49% | |
| 155.92 | 157.46 | 153.68 | 157.45 | +0.60% | |
| 158.14 | 159.44 | 155.05 | 156.51 | +0.71% | |
| 157.57 | 159.89 | 155.09 | 155.40 | -3.23% | |
| 160.79 | 161.90 | 158.83 | 160.58 | -1.21% | |
| 165.61 | 167.26 | 161.95 | 162.55 | -1.23% | |
| 162.76 | 165.31 | 161.68 | 164.57 | +2.28% | |
| 160.39 | 162.42 | 159.76 | 160.90 | +0.98% | |
| 157.22 | 160.61 | 155.39 | 159.34 | -1.41% | |
| 155.71 | 162.01 | 155.71 | 161.62 | +3.03% | |
| 157.67 | 157.88 | 153.45 | 156.86 | +1.34% | |
| 153.15 | 155.77 | 151.71 | 154.78 | -1.02% | |
| 158.72 | 158.76 | 155.90 | 156.37 | -1.34% | |
| 159.27 | 161.08 | 155.11 | 158.49 | +1.80% | |
| 152.63 | 155.84 | 150.41 | 155.69 | +1.37% | |
| 150.44 | 154.41 | 149.85 | 153.59 | +2.81% | |
| 152.33 | 153.63 | 149.35 | 149.39 | +0.26% | |
| 148.39 | 150.35 | 147.13 | 149.01 | -0.19% | |
| 154.64 | 154.64 | 148.94 | 149.29 | -1.20% | |
| 141.65 | 151.11 | 140.80 | 151.10 | +7.62% | |
| 143.11 | 144.61 | 139.75 | 140.40 | -2.74% | |
| 142.12 | 146.78 | 142.12 | 144.35 | +0.49% | |
| 144.14 | 145.18 | 142.33 | 143.65 | +1.88% | |
| 144.34 | 146.57 | 137.65 | 141.00 | -3.15% | |
| 149.61 | 151.04 | 141.64 | 145.58 | -3.33% | |
| 152.81 | 154.22 | 149.81 | 150.60 | -2.54% | |
| 158.23 | 158.70 | 153.97 | 154.53 | -1.32% | |
| 156.31 | 157.98 | 153.65 | 156.60 | -1.24% | |
| 154.86 | 160.26 | 154.17 | 158.57 | +1.84% | |
| 161.35 | 161.41 | 155.60 | 155.71 | -2.47% | |
| 158.28 | 163.07 | 156.06 | 159.65 | -0.17% | |
| 158.08 | 160.98 | 156.54 | 159.92 | +0.78% | |
| 158.18 | 159.83 | 155.89 | 158.69 | -0.63% | |
| 159.99 | 160.37 | 156.77 | 159.70 | +2.31% | |
| 158.00 | 158.50 | 152.93 | 156.10 | +0.93% | |
| 152.45 | 155.15 | 149.14 | 154.66 | +0.75% | |
| 153.03 | 154.77 | 152.34 | 153.51 | -0.96% | |
| 154.12 | 158.94 | 153.77 | 155.00 | +1.19% | |
| 153.92 | 156.00 | 152.75 | 153.18 | -1.11% | |
| 153.93 | 156.24 | 153.14 | 154.90 | +0.31% | |
| 152.33 | 155.49 | 147.45 | 154.42 | +1.09% | |
| 152.50 | 154.22 | 148.71 | 152.76 | -0.86% | |
| 152.55 | 156.10 | 151.17 | 154.09 | +0.55% | |
| 153.42 | 154.66 | 150.46 | 153.24 | -0.79% | |
| 152.80 | 156.29 | 150.71 | 154.46 | -0.12% | |
| 152.39 | 158.00 | 152.39 | 154.64 | +0.60% | |
| 143.72 | 154.48 | 143.72 | 153.72 | +6.93% | |
| 149.39 | 149.39 | 142.55 | 143.76 | -2.24% | |
| 150.09 | 151.80 | 145.09 | 147.06 | +1.54% | |
| 150.42 | 150.42 | 140.84 | 144.83 | -4.24% | |
| 160.61 | 160.84 | 150.64 | 151.25 | -4.93% | |
| 162.96 | 165.05 | 158.78 | 159.09 | -2.93% | |
| 161.80 | 165.73 | 158.67 | 163.90 | +1.27% | |
| 160.58 | 163.67 | 159.69 | 161.85 | +0.53% | |
| 166.11 | 167.21 | 157.72 | 160.99 | -3.57% | |
| 167.92 | 169.13 | 164.46 | 166.95 | -0.65% | |
| 173.07 | 175.58 | 163.86 | 168.05 | -3.32% | |
| 180.95 | 184.04 | 173.67 | 173.82 | -3.06% | |
| 179.27 | 186.45 | 171.41 | 179.30 | -0.02% | |
| 181.50 | 185.00 | 178.74 | 179.33 | -1.85% | |
| 183.49 | 189.30 | 181.71 | 182.71 | -1.24% | |
| 184.16 | 187.04 | 184.16 | 185.00 | +0.42% | |
| 184.79 | 185.90 | 181.18 | 184.23 | -0.52% | |
| 183.74 | 186.63 | 181.30 | 185.20 | -0.06% | |
| 187.53 | 187.86 | 183.33 | 185.32 | -0.91% | |
| 183.23 | 187.41 | 182.87 | 187.03 | +2.31% | |
| 179.77 | 183.71 | 177.89 | 182.81 | +1.84% | |
| 182.50 | 183.43 | 177.57 | 179.50 | -1.51% | |
| 180.32 | 182.45 | 178.47 | 182.25 | +1.54% | |
| 180.33 | 181.85 | 177.91 | 179.49 | +0.30% | |
| 180.27 | 181.61 | 178.93 | 178.96 | -0.38% | |
| 176.51 | 179.76 | 172.44 | 179.64 | +1.92% | |
| 178.90 | 179.31 | 175.21 | 176.26 | -2.62% | |
| 179.31 | 181.93 | 177.79 | 181.01 | -0.12% | |
| 183.79 | 186.70 | 181.08 | 181.23 | -1.78% | |
| 184.46 | 186.35 | 182.63 | 184.51 | +0.26% | |
| 182.29 | 185.61 | 182.28 | 184.03 | +0.38% | |
| 179.19 | 184.06 | 178.44 | 183.33 | +2.58% | |
| 178.10 | 180.54 | 176.33 | 178.72 | +1.10% | |
| 174.71 | 177.27 | 170.41 | 176.77 | +1.67% | |
| 170.87 | 175.39 | 169.34 | 173.86 | +2.07% | |
| 170.12 | 172.95 | 168.18 | 170.34 | -0.54% | |
| 168.33 | 172.41 | 168.33 | 171.27 | +1.61% | |
| 171.20 | 172.03 | 162.99 | 168.56 | -1.54% | |
| 170.81 | 173.44 | 169.79 | 171.19 | -0.41% | |
| 174.80 | 176.00 | 170.16 | 171.89 | -1.33% | |
| 169.00 | 177.56 | 168.00 | 174.20 | +2.85% | |
| 165.67 | 172.28 | 165.67 | 169.37 | +2.65% | |
| 162.60 | 165.11 | 161.69 | 164.99 | +0.96% | |
| 161.09 | 166.60 | 161.09 | 163.42 | +0.93% | |
| 163.38 | 164.90 | 161.66 | 161.92 | -0.41% | |
| 163.01 | 166.51 | 161.23 | 162.58 | +0.09% | |
| 162.24 | 165.72 | 161.11 | 162.43 | -0.25% | |
| 162.31 | 163.24 | 160.37 | 162.84 | +0.29% | |
| 166.90 | 166.90 | 159.31 | 162.37 | -3.10% | |
| 166.81 | 169.13 | 164.71 | 167.57 | -0.50% | |
| 164.44 | 169.29 | 162.37 | 168.41 | +1.75% | |
| 164.10 | 167.01 | 164.05 | 165.51 | +0.30% | |
| 166.64 | 167.00 | 163.35 | 165.01 | -0.78% | |
| 162.75 | 166.33 | 162.04 | 166.30 | +1.41% | |
| 163.66 | 167.37 | 163.51 | 163.98 | -0.27% | |
| 166.18 | 167.06 | 153.36 | 164.42 | -2.19% | |
| 163.97 | 168.31 | 153.39 | 168.11 | +5.08% | |
| 157.38 | 160.44 | 156.48 | 159.98 | +2.09% | |
| 156.85 | 161.17 | 156.24 | 156.70 | +0.25% | |
| 160.49 | 162.19 | 156.21 | 156.31 | -3.29% | |
| 162.16 | 163.82 | 160.89 | 161.62 | -0.38% | |
| 163.60 | 164.41 | 161.72 | 162.24 | -0.23% | |
| 159.80 | 163.65 | 159.14 | 162.62 | +1.49% | |
| 163.89 | 164.88 | 159.90 | 160.23 | -1.58% | |
| 163.75 | 164.33 | 160.92 | 162.81 | +1.18% | |
| 155.62 | 163.93 | 153.39 | 160.91 | +2.61% | |
| 172.40 | 173.90 | 155.88 | 156.81 | -9.55% | |
| 177.37 | 177.42 | 173.20 | 173.36 | -1.78% | |
| 178.76 | 180.01 | 176.50 | 176.50 | -1.36% | |
| 177.87 | 180.42 | 175.15 | 178.93 | +0.86% | |
| 176.10 | 178.32 | 174.10 | 177.40 | +1.84% | |
| 170.60 | 176.02 | 170.60 | 174.20 | +1.56% | |
| 174.54 | 174.58 | 168.19 | 171.53 | -2.99% | |
| 174.00 | 176.93 | 171.03 | 176.81 | +1.23% | |
| 173.78 | 174.70 | 171.70 | 174.67 | +0.04% | |
| 178.78 | 180.20 | 170.43 | 174.60 | -2.59% | |
| 182.24 | 183.02 | 179.19 | 179.24 | -2.05% | |
| 182.79 | 183.72 | 181.17 | 182.99 | -0.28% | |
| 182.57 | 183.61 | 179.30 | 183.50 | +0.60% | |
| 182.62 | 182.88 | 179.92 | 182.41 | +0.20% | |
| 181.12 | 182.27 | 180.83 | 182.04 | +0.55% | |
| 179.51 | 181.21 | 177.48 | 181.05 | +1.64% | |
| 180.00 | 180.45 | 176.39 | 178.12 | -0.03% | |
| 176.84 | 178.68 | 176.35 | 178.17 | +0.34% | |
| 175.81 | 178.14 | 174.66 | 177.57 | +1.29% | |
| 175.55 | 177.78 | 174.78 | 175.30 | -0.78% | |
| 177.51 | 178.48 | 175.64 | 176.68 | -0.65% | |
| 176.32 | 178.90 | 175.48 | 177.84 | +0.73% | |
| 175.36 | 177.01 | 174.96 | 176.55 | +0.31% | |
| 176.00 | 177.47 | 174.76 | 176.00 | 0.00% | |
| 177.50 | 178.33 | 175.08 | 176.00 | -0.94% | |
| 178.18 | 179.33 | 176.69 | 177.67 | -0.78% | |
| 174.81 | 181.25 | 172.02 | 179.06 | +5.16% | |
| 169.87 | 170.75 | 167.50 | 170.28 | -0.32% | |
| 172.22 | 172.50 | 170.30 | 170.83 | -1.07% | |
| 177.37 | 177.37 | 172.56 | 172.67 | -1.82% | |
| 176.79 | 176.79 | 175.01 | 175.87 | +0.22% | |
| 175.15 | 176.07 | 174.49 | 175.49 | -0.20% | |
| 176.26 | 177.57 | 175.08 | 175.85 | -0.27% | |
| 178.81 | 179.83 | 176.33 | 176.33 | -1.30% | |
| 176.06 | 179.62 | 174.90 | 178.65 | +1.20% | |
| 175.00 | 177.10 | 173.19 | 176.54 | +1.06% | |
| 176.21 | 176.66 | 173.48 | 174.68 | -1.14% | |
| 169.81 | 176.76 | 169.76 | 176.70 | +3.41% | |
| 170.52 | 171.66 | 167.94 | 170.87 | +0.16% | |
| 170.67 | 171.00 | 169.02 | 170.59 | -0.08% | |
| 169.54 | 171.17 | 167.48 | 170.72 | +1.42% | |
| 167.24 | 169.78 | 166.56 | 168.33 | +1.03% | |
| 166.54 | 168.75 | 163.78 | 166.61 | +0.01% | |
| 165.00 | 167.57 | 165.00 | 166.60 | +0.71% | |
| 169.05 | 169.69 | 164.70 | 165.42 | -3.14% | |
| 165.94 | 170.93 | 165.51 | 170.79 | +2.48% | |
| 165.32 | 167.08 | 165.29 | 166.66 | +0.99% | |
| 164.57 | 165.26 | 161.99 | 165.03 | +0.36% | |
| 164.15 | 166.76 | 163.66 | 164.43 | +0.14% | |
| 163.25 | 167.45 | 162.16 | 164.20 | +0.64% | |
| 163.22 | 164.32 | 162.86 | 163.15 | -0.49% | |
| 165.04 | 166.63 | 163.95 | 163.95 | -0.94% | |
| 163.11 | 166.36 | 162.00 | 165.50 | +1.99% | |
| 162.71 | 164.23 | 161.37 | 162.27 | -1.07% | |
| 161.82 | 165.66 | 161.82 | 164.03 | +1.24% | |
| 162.91 | 165.59 | 160.37 | 162.02 | -0.81% | |
| 162.00 | 163.41 | 160.76 | 163.35 | +1.21% | |
| 161.48 | 161.91 | 159.38 | 161.39 | +0.04% | |
| 163.34 | 165.20 | 161.20 | 161.32 | -2.22% | |
| 165.38 | 165.84 | 163.38 | 164.99 | +0.02% | |
| 164.29 | 167.67 | 164.29 | 164.96 | -0.24% | |
| 164.11 | 166.91 | 162.77 | 165.36 | +0.92% | |
| 164.20 | 165.50 | 162.73 | 163.86 | +0.59% | |
| 162.59 | 163.94 | 161.29 | 162.90 | -0.31% | |
| 163.70 | 166.18 | 163.16 | 163.41 | -0.35% | |
| 165.78 | 168.90 | 163.89 | 163.98 | -1.70% | |
| 167.38 | 169.02 | 166.42 | 166.81 | -0.34% | |
| 165.81 | 167.90 | 164.68 | 167.38 | +1.40% | |
| 164.30 | 165.40 | 161.20 | 165.07 | +0.04% | |
| 167.10 | 167.12 | 163.65 | 165.01 | -1.87% | |
| 167.42 | 170.44 | 167.42 | 168.16 | -0.37% | |
| 168.85 | 170.98 | 166.57 | 168.78 | -0.76% | |
| 165.38 | 170.78 | 163.57 | 170.07 | +2.10% | |
| 162.72 | 166.69 | 159.12 | 166.58 | +5.54% | |
| 154.06 | 157.92 | 149.78 | 157.83 | +2.69% | |
| 158.65 | 161.55 | 151.55 | 153.70 | -1.34% | |
| 153.00 | 157.26 | 151.93 | 155.79 | +1.66% | |
| 152.70 | 154.09 | 152.36 | 153.25 | +0.39% | |
| 152.32 | 153.42 | 151.81 | 152.66 | +0.27% | |
| 151.73 | 154.32 | 151.04 | 152.25 | +0.38% | |
| 152.51 | 152.99 | 149.31 | 151.68 | -0.54% | |
| 156.87 | 157.73 | 152.38 | 152.50 | -3.19% | |
| 158.37 | 159.19 | 155.83 | 157.53 | -0.04% | |
| 160.65 | 160.65 | 155.48 | 157.60 | -2.54% | |
| 161.00 | 162.32 | 159.09 | 161.70 | +0.71% | |
| 163.11 | 163.96 | 159.56 | 160.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FCN chart for longer ranges.