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

Technipfmc Plc (NY: FTI )

26.85 -0.07 (-0.26%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 21, 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 (%)
May 31, 2022 8.522 8.651 8.056 8.165 7,858,532 -0.32(-3.74%)
May 27, 2022 8.423 8.691 8.423 8.482 7,799,369 -0.08(-0.93%)
May 26, 2022 8.225 8.572 8.195 8.562 8,601,491 +0.39(+4.73%)
May 25, 2022 7.957 8.205 7.918 8.175 5,055,633 +0.23(+2.87%)
May 24, 2022 7.769 7.982 7.650 7.947 4,742,613 +0.03(+0.38%)
May 23, 2022 7.581 7.928 7.551 7.918 7,246,763 +0.41(+5.41%)
May 20, 2022 7.680 7.799 7.323 7.511 11,970,240 -0.10(-1.30%)
May 19, 2022 7.283 7.719 7.224 7.610 6,563,997 +0.18(+2.40%)
May 18, 2022 7.828 7.868 7.343 7.432 4,769,294 -0.35(-4.46%)
May 17, 2022 7.591 7.824 7.591 7.779 5,366,835 +0.25(+3.29%)
May 16, 2022 7.343 7.610 7.303 7.531 5,975,826 +0.23(+3.12%)
May 13, 2022 7.085 7.343 7.065 7.303 6,052,769 +0.38(+5.44%)
May 12, 2022 6.857 6.927 6.679 6.927 6,936,351 +0.08(+1.16%)
May 11, 2022 6.897 7.145 6.818 6.847 7,027,370 +0.01(+0.14%)
May 10, 2022 6.847 7.065 6.620 6.838 8,590,376 +0.05(+0.73%)
May 09, 2022 7.462 7.541 6.758 6.788 12,838,499 -0.91(-11.84%)
May 06, 2022 7.660 7.710 7.323 7.700 11,593,004 +0.17(+2.24%)
May 05, 2022 7.868 7.957 7.328 7.531 11,600,211 -0.26(-3.31%)
May 04, 2022 7.373 7.809 7.234 7.789 11,101,223 +0.52(+7.08%)
May 03, 2022 6.917 7.303 6.867 7.274 9,279,489 +0.29(+4.11%)
May 02, 2022 6.778 7.125 6.763 6.986 11,007,931 +0.13(+1.88%)
Apr 29, 2022 7.620 7.660 6.828 6.857 14,240,887 -0.62(-8.34%)
Apr 28, 2022 7.343 7.749 7.085 7.482 12,420,044 -0.04(-0.53%)
Apr 27, 2022 7.521 7.675 7.288 7.521 9,937,880 +0.03(+0.40%)
Apr 26, 2022 7.591 7.838 7.472 7.492 6,037,062 -0.17(-2.20%)
Apr 25, 2022 7.898 7.898 7.293 7.660 8,927,736 -0.46(-5.62%)
Apr 22, 2022 8.225 8.378 8.017 8.116 15,260,961 -0.13(-1.56%)
Apr 21, 2022 8.919 8.919 8.177 8.245 8,866,866 -0.55(-6.31%)
Apr 20, 2022 8.671 8.839 8.344 8.800 14,818,232 +0.13(+1.49%)
Apr 19, 2022 8.651 8.879 8.502 8.671 16,348,656 +0.02(+0.23%)
Apr 18, 2022 7.977 8.686 7.947 8.651 17,792,050 +0.72(+9.12%)
Apr 14, 2022 7.848 7.977 7.710 7.928 6,038,680 +0.11(+1.39%)
Apr 13, 2022 7.977 8.061 7.759 7.819 8,046,068 -0.07(-0.88%)
Apr 12, 2022 7.759 8.056 7.759 7.888 7,739,534 +0.25(+3.24%)
Apr 11, 2022 7.710 7.794 7.546 7.640 5,875,521 -0.15(-1.91%)
Apr 08, 2022 7.511 7.799 7.279 7.789 9,621,489 +0.33(+4.38%)
Apr 07, 2022 7.442 7.541 7.125 7.462 7,276,757 -0.01(-0.13%)
Apr 06, 2022 7.521 7.591 7.367 7.472 8,783,551 -0.03(-0.40%)
Apr 05, 2022 7.640 7.759 7.447 7.501 8,806,845 -0.14(-1.82%)
Apr 04, 2022 7.848 7.947 7.521 7.640 7,467,693 -0.14(-1.78%)
Apr 01, 2022 7.799 7.957 7.630 7.779 7,024,999 +0.10(+1.29%)
Mar 31, 2022 7.551 7.819 7.541 7.680 10,105,214 +0.00(+0.00%)
Mar 30, 2022 7.928 7.957 7.620 7.680 10,380,477 -0.15(-1.90%)
Mar 29, 2022 7.531 7.928 7.259 7.828 20,045,942 +0.05(+0.64%)
Mar 28, 2022 7.601 7.858 7.501 7.779 16,547,743 -0.02(-0.25%)
Mar 25, 2022 7.511 7.809 7.511 7.799 7,454,517 +0.22(+2.88%)
Mar 24, 2022 7.442 7.739 7.388 7.581 10,618,330 +0.16(+2.14%)
Mar 23, 2022 7.719 7.780 7.422 7.422 10,774,339 -0.15(-1.96%)
Mar 22, 2022 7.551 7.655 7.432 7.571 5,709,729 -0.01(-0.13%)
Mar 21, 2022 7.373 7.759 7.373 7.581 7,976,222 +0.35(+4.79%)
Mar 18, 2022 7.293 7.333 7.125 7.234 13,873,439 -0.09(-1.22%)
Mar 17, 2022 7.105 7.343 6.897 7.323 9,754,996 +0.37(+5.27%)
Mar 16, 2022 7.095 7.145 6.768 6.956 7,613,299 -0.06(-0.85%)
Mar 15, 2022 7.036 7.214 6.892 7.016 7,773,853 -0.32(-4.32%)
Mar 14, 2022 7.392 7.397 7.115 7.333 9,425,112 -0.07(-0.94%)
Mar 11, 2022 7.620 7.729 7.383 7.402 11,380,823 -0.32(-4.11%)
Mar 10, 2022 7.511 7.789 7.719 7,566,201 +0.33(+4.42%)
Mar 09, 2022 7.541 7.774 7.204 7.392 12,028,266 -0.42(-5.33%)
Mar 08, 2022 7.779 8.205 7.630 7.809 15,173,222 +0.22(+2.87%)
Mar 07, 2022 7.452 8.126 7.427 7.591 16,810,126 +0.21(+2.82%)
Mar 04, 2022 6.996 7.383 6.902 7.383 14,523,831 +0.24(+3.33%)
Mar 03, 2022 6.937 7.279 6.907 7.145 11,972,726 +0.12(+1.69%)
Mar 02, 2022 6.590 7.046 6.570 7.026 16,887,262 +0.59(+9.25%)
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.