FTI Consulting, Inc. (FCN) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -14.2%
- 3M
- -7.1%
- YTD
- -21.6%
- 1Y
- -15.5%
- 3Y
- -9.0%
- 5Y
- -0.2%
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
- -6.4%
FCN Stock Price Trajectory (1996–2026)
As of September 23, 2026, FTI Consulting, Inc. (FCN) trades at $133.49, representing a -15.5% return over the past year. The stock has delivered a -0.8% total return over five years (-0.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $243.60 on July 25, 2024. From this peak, FCN has corrected -45.2%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers HLI (-37.9% 1Y), HUBB (+6.5% 1Y), and HURN (+12.0% 1Y), FCN has underperformed the peer group average. Compare FCN vs HLI →
FCN Historical Price Data · from 1996
Rows 1–50 of 7,642| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 133.84 | 136.00 | 132.57 | 133.49 | 521K | -0.90% |
| 2026-09-22 | 141.57 | 141.57 | 134.23 | 134.70 | 490K | -4.29% |
| 2026-09-21 | 140.38 | 142.01 | 139.97 | 140.74 | 364K | -0.31% |
| 2026-09-18 | 140.69 | 141.54 | 138.51 | 141.18 | 1.48M | +0.13% |
| 2026-09-17 | 143.71 | 144.78 | 140.72 | 141.00 | 427K | -2.85% |
| 2026-09-16 | 145.35 | 147.13 | 145.00 | 145.13 | 398K | -1.22% |
| 2026-09-15 | 149.16 | 150.36 | 146.79 | 146.92 | 321K | -2.61% |
| 2026-09-14 | 151.49 | 152.94 | 150.57 | 150.86 | 295K | +1.88% |
| 2026-09-11 | 150.96 | 150.96 | 147.18 | 148.07 | 238K | -1.49% |
| 2026-09-10 | 151.66 | 152.00 | 149.20 | 150.31 | 257K | -0.40% |
| 2026-09-09 | 150.13 | 150.98 | 148.08 | 150.91 | 405K | -0.07% |
| 2026-09-08 | 150.01 | 151.72 | 148.02 | 151.01 | 384K | -0.45% |
| 2026-09-04 | 150.93 | 152.41 | 148.99 | 151.70 | 280K | -1.08% |
| 2026-09-03 | 150.53 | 154.07 | 150.11 | 153.36 | 468K | +2.25% |
| 2026-09-02 | 151.28 | 152.12 | 149.46 | 149.99 | 327K | -0.91% |
| 2026-09-01 | 150.75 | 153.22 | 150.46 | 151.36 | 226K | +0.52% |
| 2026-08-31 | 152.17 | 152.74 | 150.57 | 150.57 | 255K | -2.06% |
| 2026-08-28 | 153.07 | 154.47 | 151.61 | 153.74 | 314K | +1.15% |
| 2026-08-27 | 151.57 | 153.47 | 150.59 | 151.99 | 260K | +0.05% |
| 2026-08-26 | 153.25 | 153.25 | 150.02 | 151.92 | 338K | +0.16% |
| 2026-08-25 | 153.87 | 154.85 | 151.44 | 151.68 | 325K | -2.47% |
| 2026-08-24 | 155.58 | 157.23 | 155.11 | 155.52 | 267K | -0.14% |
| 2026-08-21 | 152.19 | 155.80 | 151.38 | 155.74 | 472K | +1.47% |
| 2026-08-20 | 154.51 | 156.65 | 152.80 | 153.49 | 320K | -0.18% |
| 2026-08-19 | 151.37 | 156.23 | 150.25 | 153.77 | 414K | +1.53% |
| 2026-08-18 | 153.93 | 154.23 | 150.71 | 151.45 | 342K | +1.09% |
| 2026-08-17 | 149.82 | 152.53 | 149.21 | 149.82 | 447K | -1.34% |
| 2026-08-14 | 153.50 | 153.88 | 150.38 | 151.85 | 362K | -1.02% |
| 2026-08-13 | 152.94 | 154.64 | 149.90 | 153.41 | 435K | +0.48% |
| 2026-08-12 | 149.65 | 152.80 | 149.28 | 152.68 | 497K | -0.10% |
| 2026-08-11 | 150.22 | 154.13 | 149.32 | 152.83 | 610K | +1.30% |
| 2026-08-10 | 149.93 | 151.79 | 149.39 | 150.87 | 357K | -0.37% |
| 2026-08-07 | 149.99 | 154.24 | 149.52 | 151.43 | 444K | +0.37% |
| 2026-08-06 | 151.45 | 155.71 | 149.22 | 150.87 | 616K | -1.50% |
| 2026-08-05 | 158.47 | 158.47 | 153.08 | 153.17 | 375K | -2.61% |
| 2026-08-04 | 156.18 | 158.79 | 155.29 | 157.28 | 547K | -0.71% |
| 2026-08-03 | 161.16 | 164.00 | 157.01 | 158.40 | 468K | -0.61% |
| 2026-07-31 | 160.19 | 163.83 | 155.53 | 159.38 | 522K | -2.85% |
| 2026-07-30 | 165.22 | 167.22 | 158.00 | 164.05 | 684K | -3.74% |
| 2026-07-29 | 168.02 | 175.00 | 166.17 | 170.42 | 662K | +1.98% |
| 2026-07-28 | 164.45 | 168.00 | 163.61 | 167.11 | 334K | +3.23% |
| 2026-07-27 | 160.87 | 163.62 | 159.89 | 161.88 | 298K | +1.31% |
| 2026-07-24 | 158.71 | 161.05 | 158.42 | 159.79 | 270K | +1.49% |
| 2026-07-23 | 155.92 | 157.46 | 153.68 | 157.45 | 384K | +0.60% |
| 2026-07-22 | 158.14 | 159.44 | 155.05 | 156.51 | 304K | +0.71% |
| 2026-07-21 | 157.57 | 159.89 | 155.09 | 155.40 | 407K | -3.23% |
| 2026-07-20 | 160.79 | 161.90 | 158.83 | 160.58 | 344K | -1.21% |
| 2026-07-17 | 165.61 | 167.26 | 161.95 | 162.55 | 220K | -1.23% |
| 2026-07-16 | 162.76 | 165.31 | 161.68 | 164.57 | 283K | +2.28% |
| 2026-07-15 | 160.39 | 162.42 | 159.76 | 160.90 | 274K | +0.98% |
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 declined -15.5% over the past year, below its 5-year annualized CAGR of -0.2%. 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 -15.5% 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.