Stock Quote for NYSE, FCN - Fti Consulting, Inc.

FCN

FTI CONSULTING INC

11/20/09 17:09

LAST: 45.76	CHANGE: 1.09	OPEN: 46.38	HIGH: 46.74	ASK: 24.19	VOLUME: 1,051,426
LAST: 45.76	CHANGE(%): 2.33	PREV: 46.85	LOW: 45.65	BID: 7.93	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	46.38	46.74	45.65	45.76	1,051,400
11/19/09	46.89	47.17	46.79	46.85	681,000
11/18/09	48.00	48.06	46.92	47.22	610,400
11/17/09	47.72	48.35	47.17	48.00	709,300
11/16/09	46.78	47.87	46.78	47.65	894,900
11/13/09	46.73	47.07	46.23	46.92	666,300
11/12/09	46.60	46.96	46.21	46.60	1,018,100
11/11/09	47.23	47.49	46.43	46.60	1,398,000
11/10/09	47.02	47.95	46.40	46.97	1,176,600
11/09/09	45.56	47.34	45.28	47.34	1,291,200
11/06/09	45.68	45.79	44.99	45.40	990,900
11/05/09	44.04	45.86	43.79	45.86	2,973,000
11/04/09	42.45	43.96	41.99	42.57	1,547,000
11/03/09	40.86	42.29	40.86	42.29	847,600
11/02/09	41.24	41.41	39.92	41.08	1,004,700
10/30/09	41.27	41.60	40.73	40.81	942,800
10/29/09	41.28	41.49	41.01	41.42	726,600
10/28/09	41.57	41.92	40.99	41.27	690,800
10/27/09	41.27	42.00	41.27	41.55	521,400
10/26/09	41.93	41.97	40.92	41.27	532,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist