Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technipfmc Plc (NY: FTI )

25.38 +0.12 (+0.48%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.379 8.022 7.319 8.002 14,734,666 +0.75(+10.37%)
Jul 28, 2022 6.785 7.290 6.785 7.250 8,887,683 +0.66(+10.06%)
Jul 27, 2022 6.350 6.617 6.221 6.587 5,900,149 +0.29(+4.55%)
Jul 26, 2022 6.439 6.558 6.254 6.301 3,872,736 -0.11(-1.70%)
Jul 25, 2022 6.241 6.409 6.118 6.409 4,137,415 +0.26(+4.18%)
Jul 22, 2022 6.132 6.217 6.053 6.152 8,301,962 +0.10(+1.63%)
Jul 21, 2022 6.024 6.152 5.915 6.053 5,375,461 -0.21(-3.32%)
Jul 20, 2022 6.231 6.301 6.132 6.261 6,439,805 -0.10(-1.56%)
Jul 19, 2022 6.024 6.380 6.004 6.360 5,301,380 +0.30(+4.89%)
Jul 18, 2022 6.053 6.152 5.974 6.063 4,533,049 +0.19(+3.20%)
Jul 15, 2022 5.786 5.875 5.638 5.875 6,019,773 +0.32(+5.69%)
Jul 14, 2022 5.509 5.579 5.415 5.559 5,317,640 -0.20(-3.44%)
Jul 13, 2022 5.737 5.930 5.732 5.757 3,701,729 -0.07(-1.19%)
Jul 12, 2022 5.915 5.999 5.786 5.826 5,644,638 -0.28(-4.54%)
Jul 11, 2022 6.132 6.226 6.038 6.103 4,523,142 -0.19(-2.99%)
Jul 08, 2022 6.350 6.350 6.162 6.291 5,790,756 +0.06(+0.95%)
Jul 07, 2022 6.202 6.340 6.152 6.231 8,373,893 +0.23(+3.79%)
Jul 06, 2022 5.994 6.132 5.668 6.004 16,444,253 -0.07(-1.14%)
Jul 05, 2022 6.320 6.449 6.014 6.073 14,600,926 -0.49(-7.53%)
Jul 01, 2022 6.676 6.731 6.320 6.568 7,875,715 -0.09(-1.34%)
Jun 30, 2022 6.736 6.835 6.568 6.657 12,723,311 -0.27(-3.86%)
Jun 29, 2022 6.884 6.934 6.736 6.924 13,167,108 +0.09(+1.30%)
Jun 28, 2022 6.706 6.855 6.657 6.835 9,431,756 +0.26(+3.91%)
Jun 27, 2022 6.390 6.691 6.335 6.578 8,771,627 +0.33(+5.22%)
Jun 24, 2022 6.409 6.479 6.241 6.251 11,914,463 -0.10(-1.56%)
Jun 23, 2022 6.627 6.627 6.063 6.350 16,523,020 -0.26(-3.89%)
Jun 22, 2022 6.617 6.820 6.493 6.607 9,509,028 -0.30(-4.30%)
Jun 21, 2022 6.706 7.112 6.657 6.904 11,656,552 +0.39(+5.92%)
Jun 17, 2022 6.835 6.934 6.469 6.518 17,939,238 -0.31(-4.49%)
Jun 16, 2022 6.775 6.924 6.590 6.825 14,274,370 -0.15(-2.13%)
Jun 15, 2022 7.092 7.151 6.810 6.973 6,376,005 -0.02(-0.28%)
Jun 14, 2022 7.349 7.389 6.855 6.993 10,300,331 -0.20(-2.75%)
Jun 13, 2022 7.547 7.547 7.062 7.191 13,381,551 -0.53(-6.91%)
Jun 10, 2022 7.735 7.844 7.549 7.725 9,013,909 -0.31(-3.82%)
Jun 09, 2022 8.190 8.219 7.962 8.032 5,010,917 -0.22(-2.64%)
Jun 08, 2022 8.407 8.496 8.160 8.249 10,414,397 -0.10(-1.18%)
Jun 07, 2022 8.091 8.388 7.992 8.348 8,696,918 +0.18(+2.18%)
Jun 06, 2022 8.180 8.269 8.101 8.170 9,040,665 +0.11(+1.35%)
Jun 03, 2022 7.972 8.229 7.936 8.061 9,861,306 +0.01(+0.12%)
Jun 02, 2022 8.348 8.398 8.012 8.051 11,207,048 -0.35(-4.12%)
Jun 01, 2022 8.299 8.546 8.205 8.398 7,274,851 +0.25(+3.03%)
May 31, 2022 8.506 8.635 8.041 8.150 7,873,150 -0.32(-3.74%)
May 27, 2022 8.407 8.674 8.407 8.467 7,813,877 -0.08(-0.93%)
May 26, 2022 8.210 8.556 8.180 8.546 8,617,491 +0.39(+4.73%)
May 25, 2022 7.943 8.190 7.903 8.160 5,065,037 +0.23(+2.87%)
May 24, 2022 7.755 7.967 7.636 7.933 4,751,435 +0.03(+0.38%)
May 23, 2022 7.567 7.913 7.537 7.903 7,260,243 +0.41(+5.41%)
May 20, 2022 7.666 7.784 7.309 7.497 11,992,507 -0.10(-1.30%)
May 19, 2022 7.270 7.705 7.211 7.596 6,576,207 +0.18(+2.40%)
May 18, 2022 7.814 7.854 7.329 7.418 4,778,166 -0.35(-4.46%)
May 17, 2022 7.577 7.809 7.577 7.764 5,376,819 +0.25(+3.29%)
May 16, 2022 7.329 7.596 7.290 7.517 5,986,942 +0.23(+3.12%)
May 13, 2022 7.072 7.329 7.052 7.290 6,064,028 +0.38(+5.44%)
May 12, 2022 6.845 6.914 6.667 6.914 6,949,253 +0.08(+1.16%)
May 11, 2022 6.884 7.131 6.805 6.835 7,040,442 +0.01(+0.14%)
May 10, 2022 6.835 7.052 6.607 6.825 8,606,356 +0.05(+0.73%)
May 09, 2022 7.448 7.527 6.746 6.775 12,862,381 -0.91(-11.84%)
May 06, 2022 7.646 7.695 7.310 7.685 11,614,568 +0.17(+2.24%)
May 05, 2022 7.854 7.943 7.314 7.517 11,621,789 -0.26(-3.31%)
May 04, 2022 7.359 7.794 7.220 7.774 11,121,873 +0.51(+7.08%)
May 03, 2022 6.904 7.290 6.855 7.260 9,296,751 +0.29(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.