FTI Consulting, Inc.
FCNNYSEIndustrials● Active
$159.70
+$3.60(+2.31%)
Market Cap$4.8B
P/E Ratio—
52W High$189.3
52W Low$140.84
FTI Consulting, Inc.（FCN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fcn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$243.60
Jul 25, 2024
-34.4% from here
5-Year Low5Y
$131.50
Sep 21, 2021
+21.4% from low
IPO Priceadj.
$4.00
May 9, 1996
+3.9K% since IPO
1 Year Ago
$160.05
Jun 9, 2025
-0.2% in 1Y
5 Years Ago
$139.88
Jun 8, 2021
+14.2% in 5Y
10 Years Ago
$43.00
Jun 8, 2016
+271.4% in 10Y
Historical Price Data · FCN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $159.99 | $160.37 | $156.77 | $159.70 | $159.70 | 505K | -0.18% |
| Jun 4, 2026 | $158.00 | $158.50 | $152.93 | $156.10 | $156.10 | 418K | -1.20% |
| Jun 3, 2026 | $152.45 | $155.15 | $149.14 | $154.66 | $154.66 | 581K | +1.45% |
| Jun 2, 2026 | $153.03 | $154.76 | $152.34 | $153.51 | $153.51 | 385K | +0.31% |
| Jun 1, 2026 | $154.12 | $158.94 | $153.77 | $155.00 | $155.00 | 434K | +0.57% |
| May 29, 2026 | $153.92 | $156.00 | $152.75 | $153.18 | $153.18 | 499K | -0.48% |
| May 28, 2026 | $153.93 | $156.24 | $153.14 | $154.90 | $154.90 | 418K | +0.63% |
| May 27, 2026 | $152.33 | $155.49 | $147.45 | $154.42 | $154.42 | 457K | +1.37% |
| May 26, 2026 | $152.50 | $154.22 | $148.71 | $152.76 | $152.76 | 279K | +0.17% |
| May 22, 2026 | $152.55 | $156.10 | $151.17 | $154.09 | $154.09 | 351K | +1.01% |
| May 21, 2026 | $153.42 | $154.66 | $150.46 | $153.24 | $153.24 | 423K | -0.12% |
| May 20, 2026 | $152.80 | $156.29 | $150.71 | $154.46 | $154.46 | 608K | +1.09% |
| May 19, 2026 | $152.39 | $158.00 | $152.39 | $154.64 | $154.64 | 738K | +1.48% |
| May 18, 2026 | $143.72 | $154.48 | $143.72 | $153.72 | $153.72 | 740K | +6.96% |
| May 15, 2026 | $149.39 | $149.39 | $142.55 | $143.76 | $143.76 | 809K | -3.77% |
| May 14, 2026 | $150.09 | $151.80 | $145.09 | $147.06 | $147.06 | 1.1M | -2.02% |
| May 13, 2026 | $150.42 | $150.42 | $140.84 | $144.83 | $144.83 | 1.4M | -3.72% |
| May 12, 2026 | $160.61 | $160.84 | $150.64 | $151.25 | $151.25 | 787K | -5.83% |
| May 11, 2026 | $162.96 | $165.05 | $158.78 | $159.09 | $159.09 | 457K | -2.37% |
| May 8, 2026 | $161.80 | $165.73 | $158.67 | $163.90 | $163.90 | 506K | +1.30% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FCN
Jan 1 → Dec 31 · 6 years2026-6.0%$169.87 → $159.70
-6.0%
2025-11.2%$192.32 → $170.83
-11.2%
2024-3.6%$198.17 → $191.13
-3.6%
2023+25.6%$158.50 → $199.15
+25.6%
2022+2.9%$154.25 → $158.80
+2.9%
2021+10.2%$139.28 → $153.42
+10.2%
Best Year2023 · +25.6%
Worst Year2025 · -11.2%
Positive Years3 / 6
Avg Annual Return+3.0%
6Y Total Return+14.7%
6Y CAGR~+2.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in FCN?
If you invested $1,000 in FCN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,714
Total Return+271.4%
CAGR~+14.0% / yr
Profit+$2,714
Based on Jun 8, 2016 · $43.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FTI Consulting, Inc.（FCN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $159.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FCN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FCN 历史股价FMP 日线复权 OHLCV