FTI Consulting, Inc. (FCN) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +42.2%
- 3M
- +29.7%
- YTD
- +14.9%
- 1Y
- +19.3%
- 3Y
- -3.3%
- 5Y
- +6.4%
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
- -20.0%
FCN Stock Price Trajectory (1996–2026)
As of November 8, 2026, FTI Consulting, Inc. (FCN) trades at $195.71, representing a +19.3% return over the past year. The stock has delivered a +36.7% total return over five years (+6.4% 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 -19.7%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HLI (-18.9% 1Y), HUBB (-6.9% 1Y), and HURN (+0.2% 1Y), FCN has outperformed the peer group average. Compare FCN vs HLI →
FCN Historical Price Data · from 1996
Rows 1–50 of 7,674| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 189.84 | 197.01 | 189.84 | 195.71 | 536K | -0.14% |
| 2026-11-05 | 199.18 | 202.30 | 193.13 | 195.99 | 626K | -1.17% |
| 2026-11-04 | 195.76 | 200.96 | 193.45 | 198.32 | 773K | +2.41% |
| 2026-11-03 | 189.26 | 197.30 | 185.44 | 193.65 | 635K | +0.98% |
| 2026-11-02 | 182.59 | 194.49 | 181.17 | 191.77 | 732K | +4.88% |
| 2026-10-30 | 184.86 | 185.45 | 182.10 | 182.84 | 626K | +0.88% |
| 2026-10-29 | 170.57 | 182.09 | 169.23 | 181.24 | 1.26M | +14.28% |
| 2026-10-28 | 156.96 | 160.31 | 156.08 | 158.59 | 499K | -0.13% |
| 2026-10-27 | 160.02 | 161.01 | 156.08 | 158.80 | 387K | -1.61% |
| 2026-10-26 | 156.69 | 164.38 | 156.69 | 161.40 | 423K | +2.65% |
| 2026-10-23 | 156.39 | 158.28 | 154.57 | 157.24 | 414K | -0.22% |
| 2026-10-22 | 150.95 | 159.40 | 150.95 | 157.59 | 342K | +5.50% |
| 2026-10-21 | 150.01 | 151.93 | 147.88 | 149.37 | 273K | -0.87% |
| 2026-10-20 | 150.00 | 152.00 | 148.86 | 150.68 | 268K | +1.74% |
| 2026-10-19 | 146.23 | 149.16 | 146.01 | 148.10 | 236K | -0.29% |
| 2026-10-16 | 147.83 | 148.73 | 145.38 | 148.53 | 280K | +1.57% |
| 2026-10-15 | 142.56 | 148.28 | 142.56 | 146.24 | 719K | +4.39% |
| 2026-10-14 | 138.86 | 140.44 | 137.32 | 140.09 | 324K | +1.60% |
| 2026-10-13 | 138.95 | 140.07 | 137.75 | 137.89 | 170K | -0.14% |
| 2026-10-12 | 136.99 | 138.48 | 136.57 | 138.09 | 220K | +1.42% |
| 2026-10-09 | 140.20 | 140.20 | 135.69 | 136.16 | 275K | -3.09% |
| 2026-10-08 | 138.41 | 142.40 | 138.33 | 140.50 | 653K | +2.01% |
| 2026-10-07 | 137.34 | 138.38 | 134.95 | 137.73 | 455K | +0.09% |
| 2026-10-06 | 138.64 | 139.73 | 137.22 | 137.61 | 387K | -0.30% |
| 2026-10-05 | 137.65 | 138.77 | 134.88 | 138.02 | 376K | +1.19% |
| 2026-10-02 | 141.25 | 141.41 | 135.72 | 136.40 | 472K | -3.75% |
| 2026-10-01 | 135.82 | 144.60 | 135.32 | 141.72 | 738K | +5.36% |
| 2026-09-30 | 132.05 | 135.47 | 131.04 | 134.51 | 889K | +1.83% |
| 2026-09-29 | 131.76 | 134.59 | 130.45 | 132.09 | 721K | -0.14% |
| 2026-09-28 | 134.14 | 135.67 | 131.68 | 132.28 | 595K | -1.50% |
| 2026-09-25 | 129.60 | 135.72 | 129.12 | 134.29 | 389K | +2.94% |
| 2026-09-24 | 132.01 | 135.82 | 129.49 | 130.45 | 351K | -2.28% |
| 2026-09-23 | 133.84 | 136.00 | 132.59 | 133.49 | 542K | -0.90% |
| 2026-09-22 | 141.99 | 142.20 | 134.26 | 134.70 | 496K | -4.29% |
| 2026-09-21 | 141.67 | 142.06 | 139.98 | 140.74 | 371K | -0.31% |
| 2026-09-18 | 140.78 | 141.27 | 138.35 | 141.18 | 1.52M | +0.13% |
| 2026-09-17 | 145.03 | 145.03 | 140.72 | 141.00 | 446K | -2.85% |
| 2026-09-16 | 145.35 | 147.11 | 145.01 | 145.13 | 401K | -1.22% |
| 2026-09-15 | 149.16 | 150.36 | 146.79 | 146.92 | 328K | -2.61% |
| 2026-09-14 | 151.49 | 152.94 | 149.00 | 150.86 | 314K | +1.88% |
| 2026-09-11 | 150.96 | 150.96 | 147.18 | 148.07 | 240K | -1.49% |
| 2026-09-10 | 151.66 | 152.00 | 149.20 | 150.31 | 266K | -0.40% |
| 2026-09-09 | 150.11 | 150.98 | 148.08 | 150.91 | 406K | -0.07% |
| 2026-09-08 | 150.01 | 151.74 | 148.29 | 151.01 | 386K | -0.45% |
| 2026-09-04 | 150.93 | 152.41 | 148.99 | 151.70 | 280K | -1.08% |
| 2026-09-03 | 150.48 | 154.17 | 149.99 | 153.36 | 470K | +2.25% |
| 2026-09-02 | 152.51 | 152.51 | 148.98 | 149.99 | 328K | -0.91% |
| 2026-09-01 | 150.75 | 153.69 | 150.46 | 151.36 | 226K | +0.52% |
| 2026-08-31 | 152.94 | 153.00 | 150.57 | 150.57 | 258K | -2.06% |
| 2026-08-28 | 153.07 | 154.47 | 151.43 | 153.74 | 314K | +1.15% |
FCN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +19.3% over the past year, beating its 5-year annualized CAGR of +6.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FCN's all-time high price?
FTI Consulting, Inc. reached $243.60 on 2024-07-25. The 52-week high is $202.30. Current 1-year return of +19.3% places the stock closer to 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.