FTI Consulting, Inc. (FCN) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -1.1%
- 3M
- -11.8%
- YTD
- -11.3%
- 1Y
- -5.6%
- 3Y
- -6.9%
- 5Y
- +2.1%
Loading 10-year price history...
FCN Historical Performance
FCN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +87.0%
- 2003 annual price return
- -14.5%
- 2004 annual price return
- -10.8%
- 2005 annual price return
- +26.5%
- 2006 annual price return
- +1.3%
- 2007 annual price return
- +124.1%
- 2008 annual price return
- -26.0%
- 2009 annual price return
- +5.9%
- 2010 annual price return
- -21.3%
- 2011 annual price return
- +15.9%
- 2012 annual price return
- -23.3%
- 2013 annual price return
- +24.6%
- 2014 annual price return
- -3.2%
- 2015 annual price return
- -9.5%
- 2016 annual price return
- +33.4%
- 2017 annual price return
- -3.6%
- 2018 annual price return
- +52.1%
- 2019 annual price return
- +68.5%
- 2020 annual price return
- -1.1%
- 2021 annual price return
- +38.5%
- 2022 annual price return
- +3.1%
- 2023 annual price return
- +23.0%
- 2024 annual price return
- -2.9%
- 2025 annual price return
- -10.0%
- 2026 annual price return
- -3.4%
FCN Stock Price Trajectory (1996–2026)
As of June 28, 2026, FTI Consulting, Inc. (FCN) trades at $151.10, representing a -5.6% return over the past year. The stock has delivered a +6.5% total return over five years (+2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $243.60 on July 25, 2024. From this peak, FCN has corrected -38.0%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers HLI (-24.2% 1Y), HUBB (+27.6% 1Y), and HURN (-26.4% 1Y), FCN has underperformed the peer group average. Compare FCN vs HLI →
FCN Historical Price Data · from 1996
Rows 1–50 of 7,582| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 141.65 | 151.10 | 140.80 | 151.10 | 240K | +7.62% |
| 2026-06-25 | 143.11 | 144.61 | 139.81 | 140.40 | 643K | -2.74% |
| 2026-06-24 | 142.12 | 146.78 | 142.12 | 144.35 | 701K | +0.49% |
| 2026-06-23 | 144.73 | 145.18 | 142.32 | 143.65 | 752K | +1.89% |
| 2026-06-22 | 144.82 | 146.56 | 137.65 | 140.98 | 679K | -3.16% |
| 2026-06-18 | 149.61 | 151.03 | 141.64 | 145.58 | 1.48M | -3.33% |
| 2026-06-17 | 152.81 | 154.22 | 149.81 | 150.60 | 799K | -2.54% |
| 2026-06-16 | 158.23 | 158.70 | 153.97 | 154.53 | 500K | -1.32% |
| 2026-06-15 | 156.31 | 157.98 | 153.65 | 156.60 | 466K | -1.24% |
| 2026-06-12 | 154.86 | 160.26 | 154.17 | 158.57 | 245K | +1.84% |
| 2026-06-11 | 161.35 | 161.41 | 155.60 | 155.71 | 281K | -2.47% |
| 2026-06-10 | 158.62 | 163.07 | 156.06 | 159.65 | 299K | -0.17% |
| 2026-06-09 | 158.08 | 160.98 | 156.54 | 159.92 | 357K | +0.78% |
| 2026-06-08 | 157.00 | 159.84 | 155.88 | 158.69 | 289K | -0.63% |
| 2026-06-05 | 160.02 | 160.37 | 156.75 | 159.70 | 495K | +2.31% |
| 2026-06-04 | 158.00 | 158.05 | 152.93 | 156.10 | 398K | +0.93% |
| 2026-06-03 | 152.45 | 155.12 | 149.14 | 154.66 | 576K | +0.75% |
| 2026-06-02 | 153.03 | 154.76 | 152.34 | 153.51 | 376K | -0.96% |
| 2026-06-01 | 154.12 | 157.91 | 153.77 | 155.00 | 183K | +1.19% |
| 2026-05-29 | 153.92 | 155.74 | 152.77 | 153.18 | 362K | -1.11% |
| 2026-05-28 | 153.93 | 156.24 | 153.13 | 154.90 | 405K | +0.31% |
| 2026-05-27 | 152.33 | 155.49 | 147.45 | 154.42 | 445K | +1.09% |
| 2026-05-26 | 152.50 | 154.22 | 148.71 | 152.76 | 276K | -0.86% |
| 2026-05-22 | 152.55 | 156.10 | 151.17 | 154.09 | 50K | +0.55% |
| 2026-05-21 | 153.42 | 154.66 | 150.46 | 153.24 | 400K | -0.79% |
| 2026-05-20 | 152.80 | 156.29 | 150.71 | 154.46 | 605K | -0.12% |
| 2026-05-19 | 152.99 | 157.94 | 152.35 | 154.64 | 640K | +0.60% |
| 2026-05-18 | 143.72 | 154.53 | 143.72 | 153.72 | 727K | +6.93% |
| 2026-05-15 | 149.39 | 149.39 | 142.55 | 143.76 | 805K | -2.24% |
| 2026-05-14 | 150.70 | 151.34 | 145.09 | 147.06 | 1.06M | +1.54% |
| 2026-05-13 | 150.42 | 150.42 | 140.84 | 144.83 | 1.39M | -4.24% |
| 2026-05-12 | 160.61 | 160.84 | 150.54 | 151.25 | 761K | -4.93% |
| 2026-05-11 | 164.19 | 164.19 | 158.83 | 159.09 | 453K | -2.93% |
| 2026-05-08 | 161.80 | 165.70 | 158.66 | 163.90 | 502K | +1.27% |
| 2026-05-07 | 162.22 | 163.67 | 159.69 | 161.85 | 465K | +0.53% |
| 2026-05-06 | 166.11 | 167.21 | 158.00 | 160.99 | 730K | -3.59% |
| 2026-05-05 | 167.87 | 169.13 | 164.45 | 166.99 | 293K | -0.63% |
| 2026-05-04 | 173.07 | 175.19 | 163.85 | 168.05 | 544K | -3.32% |
| 2026-05-01 | 180.95 | 184.04 | 173.68 | 173.82 | 438K | -3.06% |
| 2026-04-30 | 179.27 | 186.45 | 171.41 | 179.30 | 823K | -0.02% |
| 2026-04-29 | 181.50 | 185.00 | 178.74 | 179.33 | 564K | -1.85% |
| 2026-04-28 | 183.49 | 189.30 | 181.78 | 182.71 | 307K | -1.24% |
| 2026-04-27 | 184.16 | 187.04 | 184.16 | 185.00 | 164K | +0.42% |
| 2026-04-24 | 184.21 | 184.63 | 181.05 | 184.23 | 225K | -0.52% |
| 2026-04-23 | 183.74 | 186.63 | 181.30 | 185.20 | 223K | -0.06% |
| 2026-04-22 | 186.28 | 187.85 | 183.33 | 185.32 | 216K | -0.91% |
| 2026-04-21 | 183.23 | 187.41 | 182.36 | 187.03 | 180K | +2.31% |
| 2026-04-20 | 179.77 | 183.71 | 177.89 | 182.81 | 212K | +1.84% |
| 2026-04-17 | 182.50 | 183.43 | 177.57 | 179.50 | 337K | -1.51% |
| 2026-04-16 | 180.32 | 182.44 | 178.47 | 182.25 | 310K | +1.54% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FCN — Frequently Asked Questions
Quick answers to the most common questions about buying FCN stock.
How has FCN stock performed recently?
FCN declined -5.6% over the past year, below its 5-year annualized CAGR of +2.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FCN's all-time high price?
FTI Consulting, Inc. reached $243.60 on 2024-07-25. The 52-week high is $189.30. Current 1-year return of -5.6% places the stock further from historical peaks.
Where can I download FCN historical price data?
This page provides FCN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.