NYSE · FCN · stock
Fti Consulting, INC (FCN) stock price history
Every NYSE trading session of Fti Consulting, INC from May 9, 1996 to Sep 28, 2026: 7,645 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FCN adjusted close, 1996 to 2026
- $231.00
- All time high, 2023
- $189.30
- 52 week high, $129.12 low
- 7,645
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
FCN key facts
- Fti Consulting, INC (FCN) closed at $132.28 on Sep 28, 2026 on NYSE.
- FCN's all time high close is $231.00, set on Dec 4, 2023; its all time low close is $1.06 on Dec 17, 1998.
- FCN's 52 week range is $129.12 to $189.30.
- FCN returned -18.1% over the year to Sep 28, 2026 and -0.6% over five years.
- Over ten years FCN returned +197%, +11.5% a year compounded.
- FCN's deepest drawdown was -88.1% from Apr 27, 1998 to Dec 17, 1998.
- DataCedar holds 7,645 daily sessions of FCN history from May 9, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FCN price chart, 1996 to 2026
FCN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -12.5% |
| 6 months | -22.3% |
| Year to date | -23.4% |
| 1 year | -18.1% |
| 3 years | -27.4% |
| 5 years | -0.6% |
| 10 years | +197.1% |
| Since May 9, 1996 | +3,207% |
| Compound annual growth, 30.4 years | +12.2% |
FCN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $231.00 on Dec 4, 2023
- All time low close
- $1.06 on Dec 17, 1998
- 52 week high
- $189.30 on Apr 28, 2026
- 52 week low
- $129.12 on Sep 25, 2026
- Deepest drawdown
- -88.1% from Apr 27, 1998 to Dec 17, 1998, recovered May 18, 2001
- Best single session
- +36.4% on Feb 17, 1999
- Worst single session
- -35.8% on Jan 28, 2004
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1996
- 33.1×
- Best calendar year
- 2001, +220%
- Worst calendar year
- 1998, -73%
FCN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on May 9, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $169.87 | $189.30 | $129.12 | $132.28 | -22.6% | 80.6M | 185 |
| 2025 | $192.32 | $204.69 | $149.31 | $170.83 | -10.6% | 91.3M | 250 |
| 2024 | $198.17 | $243.60 | $185.93 | $191.13 | -4.0% | 46.7M | 252 |
| 2023 | $158.50 | $232.15 | $154.60 | $199.15 | +25.4% | 61.4M | 250 |
| 2022 | $154.25 | $190.43 | $132.36 | $158.80 | +3.5% | 65.2M | 251 |
| 2021 | $111.50 | $155.82 | $105.07 | $153.42 | +37.3% | 70.8M | 252 |
| 2020 | $111.34 | $144.10 | $94.87 | $111.72 | +1.0% | 111.9M | 253 |
| 2019 | $65.58 | $118.23 | $63.83 | $110.66 | +66.1% | 74.2M | 252 |
| 2018 | $43.02 | $81.91 | $39.57 | $66.64 | +55.1% | 83.7M | 251 |
| 2017 | $45.47 | $45.63 | $31.65 | $42.96 | -4.7% | 87M | 251 |
| 2016 | $34.18 | $47.12 | $29.91 | $45.08 | +30.1% | 60.1M | 252 |
| 2015 | $38.70 | $45.98 | $32.89 | $34.66 | -10.3% | 63.1M | 252 |
| 2014 | $41.04 | $42.70 | $28.23 | $38.63 | -6.1% | 90M | 252 |
| 2013 | $33.70 | $46.73 | $30.69 | $41.14 | +24.7% | 73.7M | 252 |
| 2012 | $43.27 | $45.00 | $22.88 | $33.00 | -22.2% | 130.8M | 250 |
| 2011 | $37.36 | $44.09 | $32.63 | $42.42 | +13.8% | 136.6M | 252 |
| 2010 | $47.25 | $48.33 | $30.78 | $37.28 | -20.9% | 174M | 252 |
| 2009 | $44.26 | $56.41 | $36.14 | $47.16 | +5.6% | 209.9M | 252 |
| 2008 | $61.51 | $80.00 | $37.80 | $44.68 | -27.5% | 266.3M | 253 |
| 2007 | $27.99 | $63.00 | $25.95 | $61.64 | +121.0% | 135.9M | 251 |
| 2006 | $27.45 | $29.77 | $19.82 | $27.89 | +1.6% | 94.5M | 251 |
| 2005 | $21.09 | $30.54 | $17.20 | $27.44 | +30.2% | 94.7M | 252 |
| 2004 | $23.44 | $24.14 | $13.55 | $21.07 | -9.8% | 125.5M | 252 |
| 2003 | $26.93 | $32.45 | $16.79 | $23.37 | -12.7% | 206.9M | 252 |
| 2002 | $14.58 | $28.62 | $13.92 | $26.77 | +83.6% | 97M | 252 |
| 2001 | $4.44 | $16.11 | $3.78 | $14.58 | +220.0% | 49.7M | 248 |
| 2000 | $2.22 | $5.17 | $2.11 | $4.56 | +105.0% | 12.5M | 252 |
| 1999 | $1.47 | $2.83 | $1.14 | $2.22 | +48.1% | 8.9M | 252 |
| 1998 | $5.44 | $9.22 | $1.06 | $1.50 | -73.0% | 31.4M | 252 |
| 1997 | $4.17 | $6.56 | $2.44 | $5.56 | +28.2% | 14.4M | 253 |
| 1996 | $4.22 | $5.11 | $3.39 | $4.33 | n/a | 11.1M | 164 |
FCN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $132.28 | -12.1% |
| August 2026 | $150.57 | -5.5% |
| July 2026 | $159.38 | +7.0% |
| June 2026 | $149.01 | -2.7% |
| May 2026 | $153.18 | -14.6% |
| April 2026 | $179.30 | +1.4% |
| March 2026 | $176.77 | +7.5% |
| February 2026 | $164.42 | -5.9% |
| January 2026 | $174.67 | +2.2% |
| December 2025 | $170.83 | +4.7% |
| November 2025 | $163.15 | -1.1% |
| October 2025 | $165.01 | +2.1% |
About the FCN data
Daily bars. 7,645 sessions from May 9, 1996 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FCN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FBRT$E Franklin BSP Realty Trust, Inc. 7.50% Series E Cumulative Redeemable Preferred Stock
- FC Franklin Covey Co.
- FCBM First Carolina Financial Services, Inc.
- FCF First Commonwealth Financial Corp. /Pa/
- FCPT Four Corners Property Trust, Inc.
- FCRS FutureCrest Acquisition Corp.
- FCRS.U FutureCrest Acquisition Corp. Units, each consisting of one Class A ordinary share and one-quarter of one redeemable warrant
- FCRS.W FutureCrest Acquisition Corp. Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
Common questions
FCN share price history
