Advertisement
Advertisement
TechnipFMC plc (FTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 6.06 | 6.20 | 5.73 | 6.07 | 6.07 | 15,803,592 |
| Jul 05, 2022 | 6.39 | 6.52 | 6.08 | 6.14 | 6.14 | 14,440,900 |
| Jul 01, 2022 | 6.75 | 6.81 | 6.39 | 6.64 | 6.64 | 7,789,900 |
| Jun 30, 2022 | 6.81 | 6.91 | 6.64 | 6.73 | 6.73 | 12,584,700 |
| Jun 29, 2022 | 6.96 | 7.01 | 6.81 | 7.00 | 7.00 | 13,023,700 |
| Jun 28, 2022 | 6.78 | 6.93 | 6.73 | 6.91 | 6.91 | 9,329,000 |
| Jun 27, 2022 | 6.46 | 6.77 | 6.41 | 6.65 | 6.65 | 8,676,100 |
| Jun 24, 2022 | 6.48 | 6.55 | 6.31 | 6.32 | 6.32 | 11,784,700 |
| Jun 23, 2022 | 6.70 | 6.70 | 6.13 | 6.42 | 6.42 | 16,343,000 |
| Jun 22, 2022 | 6.69 | 6.90 | 6.57 | 6.68 | 6.68 | 9,405,400 |
| Jun 21, 2022 | 6.78 | 7.19 | 6.73 | 6.98 | 6.98 | 11,529,500 |
| Jun 17, 2022 | 6.91 | 7.01 | 6.54 | 6.59 | 6.59 | 17,743,800 |
| Jun 16, 2022 | 6.85 | 7.00 | 6.66 | 6.90 | 6.90 | 14,118,900 |
| Jun 15, 2022 | 7.17 | 7.23 | 6.89 | 7.05 | 7.05 | 6,306,500 |
| Jun 14, 2022 | 7.43 | 7.47 | 6.93 | 7.07 | 7.07 | 10,188,100 |
| Jun 13, 2022 | 7.63 | 7.63 | 7.14 | 7.27 | 7.27 | 13,235,800 |
| Jun 10, 2022 | 7.82 | 7.93 | 7.63 | 7.81 | 7.81 | 8,915,700 |
| Jun 09, 2022 | 8.28 | 8.31 | 8.05 | 8.12 | 8.12 | 4,956,300 |
| Jun 08, 2022 | 8.50 | 8.59 | 8.25 | 8.34 | 8.34 | 10,300,900 |
| Jun 07, 2022 | 8.18 | 8.48 | 8.08 | 8.44 | 8.44 | 8,602,200 |
| Jun 06, 2022 | 8.27 | 8.36 | 8.19 | 8.26 | 8.26 | 8,942,200 |
| Jun 03, 2022 | 8.06 | 8.32 | 8.02 | 8.15 | 8.15 | 9,753,800 |
| Jun 02, 2022 | 8.44 | 8.49 | 8.10 | 8.14 | 8.14 | 9,985,400 |
| Jun 01, 2022 | 8.39 | 8.64 | 8.30 | 8.49 | 8.49 | 7,195,600 |
| May 31, 2022 | 8.60 | 8.73 | 8.13 | 8.24 | 8.24 | 7,787,200 |
| May 27, 2022 | 8.50 | 8.77 | 8.47 | 8.56 | 8.56 | 7,728,700 |
| May 26, 2022 | 8.30 | 8.65 | 8.27 | 8.64 | 8.64 | 8,525,300 |
| May 25, 2022 | 8.03 | 8.28 | 7.99 | 8.25 | 8.25 | 5,009,900 |
| May 24, 2022 | 7.84 | 8.06 | 7.72 | 8.02 | 8.02 | 4,699,700 |
| May 23, 2022 | 7.65 | 8.00 | 7.62 | 7.99 | 7.99 | 7,181,100 |
| May 20, 2022 | 7.75 | 7.87 | 7.39 | 7.58 | 7.58 | 11,861,900 |
| May 19, 2022 | 7.35 | 7.79 | 7.29 | 7.68 | 7.68 | 6,504,500 |
| May 18, 2022 | 7.90 | 7.94 | 7.41 | 7.50 | 7.50 | 4,726,100 |
| May 17, 2022 | 7.66 | 7.90 | 7.66 | 7.85 | 7.85 | 5,318,200 |
| May 16, 2022 | 7.41 | 7.68 | 7.37 | 7.60 | 7.60 | 5,922,500 |
| May 13, 2022 | 7.15 | 7.41 | 7.13 | 7.37 | 7.37 | 5,998,000 |
| May 12, 2022 | 6.92 | 6.99 | 6.74 | 6.99 | 6.99 | 6,873,500 |
| May 11, 2022 | 6.96 | 7.21 | 6.88 | 6.91 | 6.91 | 6,963,700 |
| May 10, 2022 | 6.91 | 7.13 | 6.68 | 6.90 | 6.90 | 8,512,600 |
| May 09, 2022 | 7.53 | 7.61 | 6.82 | 6.85 | 6.85 | 12,722,300 |
| May 06, 2022 | 7.73 | 7.78 | 7.39 | 7.77 | 7.77 | 11,488,000 |
| May 05, 2022 | 7.94 | 8.03 | 7.40 | 7.60 | 7.60 | 11,495,200 |
| May 04, 2022 | 7.44 | 7.88 | 7.30 | 7.86 | 7.86 | 11,001,000 |
| May 03, 2022 | 6.98 | 7.37 | 6.93 | 7.34 | 7.34 | 9,195,500 |
| May 02, 2022 | 6.84 | 7.19 | 6.83 | 7.05 | 7.05 | 10,908,500 |
| Apr 29, 2022 | 7.69 | 7.73 | 6.89 | 6.92 | 6.92 | 14,111,900 |
| Apr 28, 2022 | 7.41 | 7.82 | 7.15 | 7.55 | 7.55 | 12,307,200 |
| Apr 27, 2022 | 7.59 | 7.75 | 7.36 | 7.59 | 7.59 | 9,848,300 |
| Apr 26, 2022 | 7.66 | 7.91 | 7.54 | 7.56 | 7.56 | 5,982,400 |
| Apr 25, 2022 | 7.97 | 7.97 | 7.36 | 7.73 | 7.73 | 8,847,400 |
| Apr 22, 2022 | 8.30 | 8.46 | 8.09 | 8.19 | 8.19 | 15,122,800 |
| Apr 21, 2022 | 9.00 | 9.00 | 8.25 | 8.32 | 8.32 | 8,786,600 |
| Apr 20, 2022 | 8.75 | 8.92 | 8.42 | 8.88 | 8.88 | 14,684,100 |
| Apr 19, 2022 | 8.73 | 8.96 | 8.58 | 8.75 | 8.75 | 16,201,000 |
| Apr 18, 2022 | 8.05 | 8.77 | 8.02 | 8.73 | 8.73 | 17,631,100 |
| Apr 14, 2022 | 7.92 | 8.05 | 7.78 | 8.00 | 8.00 | 5,984,000 |
| Apr 13, 2022 | 8.05 | 8.14 | 7.83 | 7.89 | 7.89 | 7,973,200 |
| Apr 12, 2022 | 7.83 | 8.13 | 7.83 | 7.96 | 7.96 | 7,669,300 |
| Apr 11, 2022 | 7.78 | 7.87 | 7.62 | 7.71 | 7.71 | 5,713,900 |
| Apr 08, 2022 | 7.58 | 7.87 | 7.35 | 7.86 | 7.86 | 9,534,400 |
| Apr 07, 2022 | 7.51 | 7.61 | 7.19 | 7.53 | 7.53 | 7,210,900 |
| Apr 06, 2022 | 7.59 | 7.66 | 7.43 | 7.54 | 7.54 | 8,704,000 |
| Apr 05, 2022 | 7.71 | 7.83 | 7.52 | 7.57 | 7.57 | 8,727,100 |
| Apr 04, 2022 | 7.92 | 8.02 | 7.59 | 7.71 | 7.71 | 7,400,100 |
| Apr 01, 2022 | 7.87 | 8.03 | 7.70 | 7.85 | 7.85 | 6,961,400 |
| Mar 31, 2022 | 7.62 | 7.89 | 7.61 | 7.75 | 7.75 | 10,014,500 |
| Mar 30, 2022 | 8.00 | 8.03 | 7.69 | 7.75 | 7.75 | 10,286,400 |
| Mar 29, 2022 | 7.60 | 8.00 | 7.33 | 7.90 | 7.90 | 19,864,400 |
| Mar 28, 2022 | 7.67 | 7.93 | 7.57 | 7.85 | 7.85 | 16,397,900 |
| Mar 25, 2022 | 7.58 | 7.88 | 7.58 | 7.87 | 7.87 | 7,384,000 |
| Mar 24, 2022 | 7.51 | 7.81 | 7.46 | 7.65 | 7.65 | 10,522,200 |
| Mar 23, 2022 | 7.79 | 7.85 | 7.49 | 7.49 | 7.49 | 10,673,800 |
| Mar 22, 2022 | 7.62 | 7.73 | 7.50 | 7.64 | 7.64 | 5,658,000 |
| Mar 21, 2022 | 7.44 | 7.83 | 7.44 | 7.65 | 7.65 | 7,904,000 |
| Mar 18, 2022 | 7.36 | 7.40 | 7.19 | 7.30 | 7.30 | 13,747,800 |
| Mar 17, 2022 | 7.17 | 7.41 | 6.96 | 7.39 | 7.39 | 9,666,700 |
| Mar 16, 2022 | 7.16 | 7.21 | 6.83 | 7.02 | 7.02 | 7,544,300 |
| Mar 15, 2022 | 7.10 | 7.28 | 6.96 | 7.08 | 7.08 | 7,703,400 |
| Mar 14, 2022 | 7.46 | 7.47 | 7.18 | 7.40 | 7.40 | 9,339,800 |
| Mar 11, 2022 | 7.69 | 7.80 | 7.45 | 7.47 | 7.47 | 11,277,800 |
| Mar 10, 2022 | 7.58 | 7.86 | 7.46 | 7.79 | 7.79 | 7,497,700 |
| Mar 09, 2022 | 7.61 | 7.85 | 7.27 | 7.46 | 7.46 | 11,919,400 |
| Mar 08, 2022 | 7.85 | 8.28 | 7.70 | 7.88 | 7.88 | 15,035,800 |
| Mar 07, 2022 | 7.52 | 8.20 | 7.50 | 7.66 | 7.66 | 16,656,300 |
| Mar 04, 2022 | 7.06 | 7.45 | 6.97 | 7.45 | 7.45 | 14,390,700 |
| Mar 03, 2022 | 7.00 | 7.35 | 6.97 | 7.21 | 7.21 | 11,864,300 |
| Mar 02, 2022 | 6.65 | 7.11 | 6.63 | 7.09 | 7.09 | 16,734,800 |
| Mar 01, 2022 | 6.85 | 6.85 | 6.28 | 6.49 | 6.49 | 12,265,300 |
| Feb 28, 2022 | 6.85 | 6.86 | 6.64 | 6.85 | 6.85 | 9,590,500 |
| Feb 25, 2022 | 6.70 | 6.85 | 6.55 | 6.80 | 6.80 | 14,855,100 |
| Feb 24, 2022 | 6.10 | 6.70 | 6.10 | 6.66 | 6.66 | 17,278,000 |
| Feb 23, 2022 | 6.48 | 6.56 | 6.25 | 6.36 | 6.36 | 12,797,200 |
| Feb 22, 2022 | 6.56 | 6.60 | 6.37 | 6.46 | 6.46 | 13,285,200 |
| Feb 18, 2022 | 6.58 | 6.64 | 6.39 | 6.47 | 6.47 | 12,670,900 |
| Feb 17, 2022 | 6.69 | 6.85 | 6.47 | 6.70 | 6.70 | 37,478,800 |
| Feb 16, 2022 | 6.74 | 7.01 | 6.73 | 6.81 | 6.81 | 15,583,400 |
| Feb 15, 2022 | 6.36 | 6.75 | 6.31 | 6.71 | 6.71 | 11,736,300 |
| Feb 14, 2022 | 6.72 | 6.80 | 6.59 | 6.65 | 6.65 | 7,751,500 |
| Feb 11, 2022 | 6.64 | 6.99 | 6.61 | 6.87 | 6.87 | 13,696,600 |
| Feb 10, 2022 | 6.60 | 6.86 | 6.59 | 6.62 | 6.62 | 6,657,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
