Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TechnipFMC plc (FTI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.07-0.07 (-1.14%)
At close: 04:00PM EDT
6.07 0.00 (0.00%)
After hours: 04:16PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20226.066.205.736.076.0715,803,592
Jul 05, 20226.396.526.086.146.1414,440,900
Jul 01, 20226.756.816.396.646.647,789,900
Jun 30, 20226.816.916.646.736.7312,584,700
Jun 29, 20226.967.016.817.007.0013,023,700
Jun 28, 20226.786.936.736.916.919,329,000
Jun 27, 20226.466.776.416.656.658,676,100
Jun 24, 20226.486.556.316.326.3211,784,700
Jun 23, 20226.706.706.136.426.4216,343,000
Jun 22, 20226.696.906.576.686.689,405,400
Jun 21, 20226.787.196.736.986.9811,529,500
Jun 17, 20226.917.016.546.596.5917,743,800
Jun 16, 20226.857.006.666.906.9014,118,900
Jun 15, 20227.177.236.897.057.056,306,500
Jun 14, 20227.437.476.937.077.0710,188,100
Jun 13, 20227.637.637.147.277.2713,235,800
Jun 10, 20227.827.937.637.817.818,915,700
Jun 09, 20228.288.318.058.128.124,956,300
Jun 08, 20228.508.598.258.348.3410,300,900
Jun 07, 20228.188.488.088.448.448,602,200
Jun 06, 20228.278.368.198.268.268,942,200
Jun 03, 20228.068.328.028.158.159,753,800
Jun 02, 20228.448.498.108.148.149,985,400
Jun 01, 20228.398.648.308.498.497,195,600
May 31, 20228.608.738.138.248.247,787,200
May 27, 20228.508.778.478.568.567,728,700
May 26, 20228.308.658.278.648.648,525,300
May 25, 20228.038.287.998.258.255,009,900
May 24, 20227.848.067.728.028.024,699,700
May 23, 20227.658.007.627.997.997,181,100
May 20, 20227.757.877.397.587.5811,861,900
May 19, 20227.357.797.297.687.686,504,500
May 18, 20227.907.947.417.507.504,726,100
May 17, 20227.667.907.667.857.855,318,200
May 16, 20227.417.687.377.607.605,922,500
May 13, 20227.157.417.137.377.375,998,000
May 12, 20226.926.996.746.996.996,873,500
May 11, 20226.967.216.886.916.916,963,700
May 10, 20226.917.136.686.906.908,512,600
May 09, 20227.537.616.826.856.8512,722,300
May 06, 20227.737.787.397.777.7711,488,000
May 05, 20227.948.037.407.607.6011,495,200
May 04, 20227.447.887.307.867.8611,001,000
May 03, 20226.987.376.937.347.349,195,500
May 02, 20226.847.196.837.057.0510,908,500
Apr 29, 20227.697.736.896.926.9214,111,900
Apr 28, 20227.417.827.157.557.5512,307,200
Apr 27, 20227.597.757.367.597.599,848,300
Apr 26, 20227.667.917.547.567.565,982,400
Apr 25, 20227.977.977.367.737.738,847,400
Apr 22, 20228.308.468.098.198.1915,122,800
Apr 21, 20229.009.008.258.328.328,786,600
Apr 20, 20228.758.928.428.888.8814,684,100
Apr 19, 20228.738.968.588.758.7516,201,000
Apr 18, 20228.058.778.028.738.7317,631,100
Apr 14, 20227.928.057.788.008.005,984,000
Apr 13, 20228.058.147.837.897.897,973,200
Apr 12, 20227.838.137.837.967.967,669,300
Apr 11, 20227.787.877.627.717.715,713,900
Apr 08, 20227.587.877.357.867.869,534,400
Apr 07, 20227.517.617.197.537.537,210,900
Apr 06, 20227.597.667.437.547.548,704,000
Apr 05, 20227.717.837.527.577.578,727,100
Apr 04, 20227.928.027.597.717.717,400,100
Apr 01, 20227.878.037.707.857.856,961,400
Mar 31, 20227.627.897.617.757.7510,014,500
Mar 30, 20228.008.037.697.757.7510,286,400
Mar 29, 20227.608.007.337.907.9019,864,400
Mar 28, 20227.677.937.577.857.8516,397,900
Mar 25, 20227.587.887.587.877.877,384,000
Mar 24, 20227.517.817.467.657.6510,522,200
Mar 23, 20227.797.857.497.497.4910,673,800
Mar 22, 20227.627.737.507.647.645,658,000
Mar 21, 20227.447.837.447.657.657,904,000
Mar 18, 20227.367.407.197.307.3013,747,800
Mar 17, 20227.177.416.967.397.399,666,700
Mar 16, 20227.167.216.837.027.027,544,300
Mar 15, 20227.107.286.967.087.087,703,400
Mar 14, 20227.467.477.187.407.409,339,800
Mar 11, 20227.697.807.457.477.4711,277,800
Mar 10, 20227.587.867.467.797.797,497,700
Mar 09, 20227.617.857.277.467.4611,919,400
Mar 08, 20227.858.287.707.887.8815,035,800
Mar 07, 20227.528.207.507.667.6616,656,300
Mar 04, 20227.067.456.977.457.4514,390,700
Mar 03, 20227.007.356.977.217.2111,864,300
Mar 02, 20226.657.116.637.097.0916,734,800
Mar 01, 20226.856.856.286.496.4912,265,300
Feb 28, 20226.856.866.646.856.859,590,500
Feb 25, 20226.706.856.556.806.8014,855,100
Feb 24, 20226.106.706.106.666.6617,278,000
Feb 23, 20226.486.566.256.366.3612,797,200
Feb 22, 20226.566.606.376.466.4613,285,200
Feb 18, 20226.586.646.396.476.4712,670,900
Feb 17, 20226.696.856.476.706.7037,478,800
Feb 16, 20226.747.016.736.816.8115,583,400
Feb 15, 20226.366.756.316.716.7111,736,300
Feb 14, 20226.726.806.596.656.657,751,500
Feb 11, 20226.646.996.616.876.8713,696,600
Feb 10, 20226.606.866.596.626.626,657,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement