Advertisement
U.S. markets open in 3 hours 40 minutes
Advertisement

TechnipFMC plc (FTI)

NYSE - NYSE Delayed Price. Currency in USD
20.72+0.49 (+2.42%)
At close: 04:00PM EST
20.72 0.00 (0.00%)
Pre-Market: 05:22AM EST
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202320.4621.2720.2420.7220.7210,287,800
Nov 29, 202320.7120.8220.2220.2320.236,325,400
Nov 28, 202321.2021.2320.7020.7320.734,135,100
Nov 27, 202321.2121.3420.8021.0421.042,968,700
Nov 24, 202320.9921.4620.9521.3021.301,794,500
Nov 22, 202320.5320.9720.4420.9220.924,660,400
Nov 21, 202320.7421.2120.7421.0621.064,412,600
Nov 20, 202320.7921.0620.7220.9620.965,044,200
Nov 20, 20230.05 Dividend
Nov 17, 202320.3020.8520.2920.6320.583,890,900
Nov 16, 202321.0121.2319.7420.1420.095,343,800
Nov 15, 202321.3521.4921.2221.2321.184,725,700
Nov 14, 202321.7521.8521.5021.5421.493,355,200
Nov 13, 202321.6121.7521.5021.6521.603,116,900
Nov 10, 202321.2521.6721.2221.5521.503,165,700
Nov 09, 202320.9821.2320.8720.9020.852,226,700
Nov 08, 202321.0121.1520.6420.8220.775,410,300
Nov 07, 202321.7121.8621.0921.1021.054,862,000
Nov 06, 202322.1922.2421.7821.9921.946,268,600
Nov 03, 202322.3422.7822.2322.2522.204,332,400
Nov 02, 202322.0222.5722.0222.4422.395,599,700
Nov 01, 202321.7121.9121.5421.8821.834,283,200
Oct 31, 202321.3521.5620.9721.5221.475,551,800
Oct 30, 202321.6321.8621.2721.4021.356,756,000
Oct 27, 202321.8522.2921.1821.6021.556,730,800
Oct 26, 202320.1421.9520.0621.7321.6811,757,200
Oct 25, 202320.4320.4719.8919.9319.888,493,000
Oct 24, 202320.6820.8420.4220.4320.384,824,000
Oct 23, 202320.4320.9020.1520.6520.605,565,300
Oct 20, 202320.4820.6920.1720.5820.534,161,800
Oct 19, 202320.4920.8620.2920.6920.643,024,700
Oct 18, 202321.0021.2020.6920.8620.813,613,800
Oct 17, 202320.4720.8620.3820.8320.784,262,400
Oct 16, 202320.5120.6820.2220.4420.393,867,700
Oct 13, 202320.1720.5719.9620.5220.477,584,200
Oct 12, 202320.3020.3519.7420.0219.973,679,400
Oct 11, 202319.7520.1319.5920.1020.054,485,400
Oct 10, 202320.0620.2119.8520.0019.954,703,600
Oct 09, 202319.5020.2719.4320.0720.027,072,200
Oct 06, 202319.0719.2118.7319.1419.094,961,400
Oct 05, 202319.1319.5318.9419.0118.964,331,200
Oct 04, 202319.6819.7319.1219.2719.226,314,300
Oct 03, 202319.8320.1219.6319.9219.873,616,500
Oct 02, 202320.4920.5519.6820.0019.957,120,400
Sep 29, 202320.7420.8120.2720.3420.295,004,600
Sep 28, 202321.1021.2220.5420.9420.896,091,000
Sep 27, 202321.1321.3720.8421.2921.247,239,700
Sep 26, 202320.8921.2420.4520.7220.677,081,200
Sep 25, 202320.7721.2120.6921.0621.014,703,800
Sep 22, 202320.6620.9820.6320.8520.804,785,400
Sep 21, 202320.5020.7420.0920.4220.374,295,500
Sep 20, 202320.5321.0920.3320.3920.348,085,300
Sep 19, 202321.2921.3520.3620.4120.3612,294,800
Sep 18, 202320.8921.4220.8821.1821.1310,856,600
Sep 15, 202320.6520.9320.5220.8620.8122,718,600
Sep 14, 202321.2221.2820.6720.7920.7410,749,100
Sep 13, 202321.4121.4320.5520.7920.7414,021,500
Sep 12, 202321.1521.6721.0821.4121.366,185,200
Sep 11, 202321.1321.2620.9020.9820.936,528,300
Sep 08, 202320.7121.1220.6821.0320.988,620,400
Sep 07, 202320.5520.7720.4320.5720.527,318,100
Sep 06, 202320.0020.7719.9620.6620.618,064,400
Sep 05, 202319.6220.6619.6220.1420.098,562,800
Sep 01, 202319.2519.6619.2519.5519.502,770,800
Aug 31, 202319.0419.1618.7619.0418.993,512,000
Aug 30, 202318.8419.3218.7719.0018.954,592,900
Aug 29, 202318.6118.9018.3918.8218.773,163,700
Aug 28, 202318.1818.6618.1018.5918.544,286,800
Aug 25, 202318.2218.2917.9318.1218.082,754,800
Aug 24, 202318.2718.5118.0218.0317.992,893,500
Aug 23, 202317.8818.5817.7418.4018.362,528,100
Aug 22, 202318.3618.4218.1118.1618.122,746,900
Aug 21, 202318.3318.5018.0018.3218.282,329,000
Aug 21, 20230.05 Dividend
Aug 18, 202317.8118.3617.7718.2718.182,154,100
Aug 17, 202318.6118.6917.9718.0017.913,727,600
Aug 16, 202318.5018.9518.3318.3418.254,614,100
Aug 15, 202318.4118.5318.2118.2318.145,479,100
Aug 14, 202318.6918.8218.4918.5318.432,159,500
Aug 11, 202318.4818.8218.4118.8218.723,415,100
Aug 10, 202318.1518.6618.1518.4718.374,859,500
Aug 09, 202318.5018.5718.2618.2918.203,697,600
Aug 08, 202317.8018.2617.7318.1018.0112,407,800
Aug 07, 202318.4118.5018.0118.2018.113,239,500
Aug 04, 202318.3918.4618.1318.3118.223,102,100
Aug 03, 202317.9918.4317.9818.2518.163,548,900
Aug 02, 202318.0018.1117.5118.0017.916,376,100
Aug 01, 202317.9118.1517.7517.9017.817,153,300
Jul 31, 202318.6018.8018.1918.3418.257,706,600
Jul 28, 202317.5518.6117.5518.5218.427,784,500
Jul 27, 202318.8019.1517.3617.5617.4714,128,100
Jul 26, 202318.1518.8218.1218.7518.6510,743,200
Jul 25, 202317.8318.4317.6318.3718.286,322,100
Jul 24, 202317.3017.8317.2017.8117.727,104,200
Jul 21, 202317.2417.4717.0717.4017.317,505,700
Jul 20, 202317.7118.0517.3617.4717.386,990,100
Jul 19, 202317.2618.0917.2617.9917.908,189,500
Jul 18, 202317.4218.2117.2618.0217.937,331,900
Jul 17, 202317.2317.5917.1617.5217.4311,471,600
Jul 14, 202317.4817.5517.1317.3117.2210,445,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...