Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fti Consulting (NY: FCN )

208.25 -2.75 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 211.53 211.53 207.26 208.25 96,534 -2.75(-1.30%)
Jun 12, 2024 212.94 213.85 209.27 211.00 109,319 -0.21(-0.10%)
Jun 11, 2024 211.15 212.03 209.56 211.21 117,609 -1.21(-0.57%)
Jun 10, 2024 215.22 215.82 212.40 212.42 127,152 -4.72(-2.17%)
Jun 07, 2024 218.40 219.64 217.09 217.14 72,137 -0.85(-0.39%)
Jun 06, 2024 218.28 219.21 217.32 217.99 71,728 -0.23(-0.11%)
Jun 05, 2024 218.31 218.65 216.41 218.22 100,816 -0.30(-0.14%)
Jun 04, 2024 216.65 219.57 216.34 218.52 199,438 +1.43(+0.66%)
Jun 03, 2024 215.23 217.59 213.49 217.09 162,334 +2.29(+1.07%)
May 31, 2024 213.81 215.24 211.65 214.80 172,339 +1.40(+0.66%)
May 30, 2024 211.76 215.08 211.76 213.40 105,851 +0.88(+0.41%)
May 29, 2024 214.62 215.60 212.51 212.52 111,200 -3.68(-1.70%)
May 28, 2024 221.00 221.62 215.84 216.20 203,531 -4.58(-2.07%)
May 24, 2024 219.56 221.41 217.57 220.78 140,925 +1.95(+0.89%)
May 23, 2024 224.93 224.93 218.41 218.83 130,511 -5.32(-2.37%)
May 22, 2024 223.58 224.17 220.84 224.15 123,213 +1.01(+0.45%)
May 21, 2024 224.43 225.29 221.57 223.14 117,256 -1.66(-0.74%)
May 20, 2024 224.18 227.43 223.92 224.80 137,166 +1.70(+0.76%)
May 17, 2024 222.33 224.53 220.72 223.10 145,597 +1.26(+0.57%)
May 16, 2024 223.69 223.89 221.22 221.84 126,358 -2.32(-1.03%)
May 15, 2024 221.71 224.19 221.58 224.16 172,463 +3.31(+1.50%)
May 14, 2024 223.49 223.84 219.62 220.85 162,226 -1.94(-0.87%)
May 13, 2024 222.60 223.71 221.73 222.79 211,429 +1.01(+0.46%)
May 10, 2024 218.80 222.32 218.08 221.78 189,750 +3.42(+1.57%)
May 09, 2024 219.00 219.54 217.88 218.36 168,199 -0.88(-0.40%)
May 08, 2024 221.00 221.00 218.75 219.24 89,866 -1.90(-0.86%)
May 07, 2024 220.11 223.38 220.11 221.14 196,356 +0.97(+0.44%)
May 06, 2024 216.13 221.38 216.13 220.17 151,855 +5.03(+2.34%)
May 03, 2024 215.47 216.65 213.25 215.14 169,717 -0.11(-0.05%)
May 02, 2024 212.54 215.38 211.46 215.25 181,937 +2.71(+1.28%)
May 01, 2024 213.50 214.37 211.63 212.54 255,652 -1.29(-0.60%)
Apr 30, 2024 213.50 217.71 213.50 213.83 347,713 +0.33(+0.15%)
Apr 29, 2024 212.69 214.20 211.25 213.50 241,599 +2.14(+1.01%)
Apr 26, 2024 212.87 218.80 211.14 211.36 388,099 -3.95(-1.83%)
Apr 25, 2024 220.00 228.41 211.24 215.31 535,408 +1.57(+0.73%)
Apr 24, 2024 212.70 214.25 211.91 213.74 214,889 +0.77(+0.36%)
Apr 23, 2024 213.03 214.63 211.99 212.97 147,162 +1.24(+0.59%)
Apr 22, 2024 212.68 214.26 210.97 211.73 189,538 +0.48(+0.23%)
Apr 19, 2024 207.87 212.68 207.87 211.25 328,336 +3.61(+1.74%)
Apr 18, 2024 204.74 208.18 204.07 207.64 120,356 +3.18(+1.56%)
Apr 17, 2024 207.62 209.86 204.43 204.46 138,795 -3.16(-1.52%)
Apr 16, 2024 206.13 209.92 204.30 207.62 159,658 +2.53(+1.23%)
Apr 15, 2024 207.34 207.34 203.67 205.09 102,403 -0.70(-0.34%)
Apr 12, 2024 204.43 206.38 204.43 205.79 126,837 +0.50(+0.24%)
Apr 11, 2024 207.54 207.54 203.96 205.29 93,935 -1.99(-0.96%)
Apr 10, 2024 205.88 208.49 204.91 207.28 101,615 -0.56(-0.27%)
Apr 09, 2024 208.24 208.87 206.67 207.84 76,097 +0.12(+0.06%)
Apr 08, 2024 208.09 209.64 206.78 207.72 112,899 -0.37(-0.18%)
Apr 05, 2024 206.53 209.00 205.07 208.09 139,369 +2.39(+1.16%)
Apr 04, 2024 208.66 209.84 205.29 205.70 88,850 -1.38(-0.67%)
Apr 03, 2024 206.91 208.89 206.02 207.08 164,674 -0.23(-0.11%)
Apr 02, 2024 206.87 208.50 205.94 207.31 166,264 -0.81(-0.39%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.