Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 40 minutes

S&P Futures
4,578.25
+1.50(+0.03%)
Dow Futures
36,060.00
+50.00(+0.14%)
Nasdaq Futures
15,973.75
-11.75(-0.07%)
Russell 2000 Futures
1,816.10
+3.90(+0.22%)
Crude Oil
76.27
+0.31(+0.41%)
Gold
2,063.40
+6.20(+0.30%)

Advertisement

TechnipFMC plc (FTI)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	20.46	21.27	20.24	20.72	20.72	10,287,800
Nov 29, 2023	20.71	20.82	20.22	20.23	20.23	6,325,400
Nov 28, 2023	21.20	21.23	20.70	20.73	20.73	4,135,100
Nov 27, 2023	21.21	21.34	20.80	21.04	21.04	2,968,700
Nov 24, 2023	20.99	21.46	20.95	21.30	21.30	1,794,500
Nov 22, 2023	20.53	20.97	20.44	20.92	20.92	4,660,400
Nov 21, 2023	20.74	21.21	20.74	21.06	21.06	4,412,600
Nov 20, 2023	20.79	21.06	20.72	20.96	20.96	5,044,200
Nov 20, 2023	0.05 Dividend
Nov 17, 2023	20.30	20.85	20.29	20.63	20.58	3,890,900
Nov 16, 2023	21.01	21.23	19.74	20.14	20.09	5,343,800
Nov 15, 2023	21.35	21.49	21.22	21.23	21.18	4,725,700
Nov 14, 2023	21.75	21.85	21.50	21.54	21.49	3,355,200
Nov 13, 2023	21.61	21.75	21.50	21.65	21.60	3,116,900
Nov 10, 2023	21.25	21.67	21.22	21.55	21.50	3,165,700
Nov 09, 2023	20.98	21.23	20.87	20.90	20.85	2,226,700
Nov 08, 2023	21.01	21.15	20.64	20.82	20.77	5,410,300
Nov 07, 2023	21.71	21.86	21.09	21.10	21.05	4,862,000
Nov 06, 2023	22.19	22.24	21.78	21.99	21.94	6,268,600
Nov 03, 2023	22.34	22.78	22.23	22.25	22.20	4,332,400
Nov 02, 2023	22.02	22.57	22.02	22.44	22.39	5,599,700
Nov 01, 2023	21.71	21.91	21.54	21.88	21.83	4,283,200
Oct 31, 2023	21.35	21.56	20.97	21.52	21.47	5,551,800
Oct 30, 2023	21.63	21.86	21.27	21.40	21.35	6,756,000
Oct 27, 2023	21.85	22.29	21.18	21.60	21.55	6,730,800
Oct 26, 2023	20.14	21.95	20.06	21.73	21.68	11,757,200
Oct 25, 2023	20.43	20.47	19.89	19.93	19.88	8,493,000
Oct 24, 2023	20.68	20.84	20.42	20.43	20.38	4,824,000
Oct 23, 2023	20.43	20.90	20.15	20.65	20.60	5,565,300
Oct 20, 2023	20.48	20.69	20.17	20.58	20.53	4,161,800
Oct 19, 2023	20.49	20.86	20.29	20.69	20.64	3,024,700
Oct 18, 2023	21.00	21.20	20.69	20.86	20.81	3,613,800
Oct 17, 2023	20.47	20.86	20.38	20.83	20.78	4,262,400
Oct 16, 2023	20.51	20.68	20.22	20.44	20.39	3,867,700
Oct 13, 2023	20.17	20.57	19.96	20.52	20.47	7,584,200
Oct 12, 2023	20.30	20.35	19.74	20.02	19.97	3,679,400
Oct 11, 2023	19.75	20.13	19.59	20.10	20.05	4,485,400
Oct 10, 2023	20.06	20.21	19.85	20.00	19.95	4,703,600
Oct 09, 2023	19.50	20.27	19.43	20.07	20.02	7,072,200
Oct 06, 2023	19.07	19.21	18.73	19.14	19.09	4,961,400
Oct 05, 2023	19.13	19.53	18.94	19.01	18.96	4,331,200
Oct 04, 2023	19.68	19.73	19.12	19.27	19.22	6,314,300
Oct 03, 2023	19.83	20.12	19.63	19.92	19.87	3,616,500
Oct 02, 2023	20.49	20.55	19.68	20.00	19.95	7,120,400
Sep 29, 2023	20.74	20.81	20.27	20.34	20.29	5,004,600
Sep 28, 2023	21.10	21.22	20.54	20.94	20.89	6,091,000
Sep 27, 2023	21.13	21.37	20.84	21.29	21.24	7,239,700
Sep 26, 2023	20.89	21.24	20.45	20.72	20.67	7,081,200
Sep 25, 2023	20.77	21.21	20.69	21.06	21.01	4,703,800
Sep 22, 2023	20.66	20.98	20.63	20.85	20.80	4,785,400
Sep 21, 2023	20.50	20.74	20.09	20.42	20.37	4,295,500
Sep 20, 2023	20.53	21.09	20.33	20.39	20.34	8,085,300
Sep 19, 2023	21.29	21.35	20.36	20.41	20.36	12,294,800
Sep 18, 2023	20.89	21.42	20.88	21.18	21.13	10,856,600
Sep 15, 2023	20.65	20.93	20.52	20.86	20.81	22,718,600
Sep 14, 2023	21.22	21.28	20.67	20.79	20.74	10,749,100
Sep 13, 2023	21.41	21.43	20.55	20.79	20.74	14,021,500
Sep 12, 2023	21.15	21.67	21.08	21.41	21.36	6,185,200
Sep 11, 2023	21.13	21.26	20.90	20.98	20.93	6,528,300
Sep 08, 2023	20.71	21.12	20.68	21.03	20.98	8,620,400
Sep 07, 2023	20.55	20.77	20.43	20.57	20.52	7,318,100
Sep 06, 2023	20.00	20.77	19.96	20.66	20.61	8,064,400
Sep 05, 2023	19.62	20.66	19.62	20.14	20.09	8,562,800
Sep 01, 2023	19.25	19.66	19.25	19.55	19.50	2,770,800
Aug 31, 2023	19.04	19.16	18.76	19.04	18.99	3,512,000
Aug 30, 2023	18.84	19.32	18.77	19.00	18.95	4,592,900
Aug 29, 2023	18.61	18.90	18.39	18.82	18.77	3,163,700
Aug 28, 2023	18.18	18.66	18.10	18.59	18.54	4,286,800
Aug 25, 2023	18.22	18.29	17.93	18.12	18.08	2,754,800
Aug 24, 2023	18.27	18.51	18.02	18.03	17.99	2,893,500
Aug 23, 2023	17.88	18.58	17.74	18.40	18.36	2,528,100
Aug 22, 2023	18.36	18.42	18.11	18.16	18.12	2,746,900
Aug 21, 2023	18.33	18.50	18.00	18.32	18.28	2,329,000
Aug 21, 2023	0.05 Dividend
Aug 18, 2023	17.81	18.36	17.77	18.27	18.18	2,154,100
Aug 17, 2023	18.61	18.69	17.97	18.00	17.91	3,727,600
Aug 16, 2023	18.50	18.95	18.33	18.34	18.25	4,614,100
Aug 15, 2023	18.41	18.53	18.21	18.23	18.14	5,479,100
Aug 14, 2023	18.69	18.82	18.49	18.53	18.43	2,159,500
Aug 11, 2023	18.48	18.82	18.41	18.82	18.72	3,415,100
Aug 10, 2023	18.15	18.66	18.15	18.47	18.37	4,859,500
Aug 09, 2023	18.50	18.57	18.26	18.29	18.20	3,697,600
Aug 08, 2023	17.80	18.26	17.73	18.10	18.01	12,407,800
Aug 07, 2023	18.41	18.50	18.01	18.20	18.11	3,239,500
Aug 04, 2023	18.39	18.46	18.13	18.31	18.22	3,102,100
Aug 03, 2023	17.99	18.43	17.98	18.25	18.16	3,548,900
Aug 02, 2023	18.00	18.11	17.51	18.00	17.91	6,376,100
Aug 01, 2023	17.91	18.15	17.75	17.90	17.81	7,153,300
Jul 31, 2023	18.60	18.80	18.19	18.34	18.25	7,706,600
Jul 28, 2023	17.55	18.61	17.55	18.52	18.42	7,784,500
Jul 27, 2023	18.80	19.15	17.36	17.56	17.47	14,128,100
Jul 26, 2023	18.15	18.82	18.12	18.75	18.65	10,743,200
Jul 25, 2023	17.83	18.43	17.63	18.37	18.28	6,322,100
Jul 24, 2023	17.30	17.83	17.20	17.81	17.72	7,104,200
Jul 21, 2023	17.24	17.47	17.07	17.40	17.31	7,505,700
Jul 20, 2023	17.71	18.05	17.36	17.47	17.38	6,990,100
Jul 19, 2023	17.26	18.09	17.26	17.99	17.90	8,189,500
Jul 18, 2023	17.42	18.21	17.26	18.02	17.93	7,331,900
Jul 17, 2023	17.23	17.59	17.16	17.52	17.43	11,471,600
Jul 14, 2023	17.48	17.55	17.13	17.31	17.22	10,445,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,578.25+1.50(+0.03%)

Dow Futures36,060.00+50.00(+0.14%)

Nasdaq Futures15,973.75-11.75(-0.07%)

Russell 2000 Futures1,816.10+3.90(+0.22%)

Crude Oil76.27+0.31(+0.41%)

Gold2,063.40+6.20(+0.30%)

TechnipFMC plc (FTI)

S&P Futures
4,578.25
+1.50(+0.03%)

Dow Futures
36,060.00
+50.00(+0.14%)

Nasdaq Futures
15,973.75
-11.75(-0.07%)

Russell 2000 Futures
1,816.10
+3.90(+0.22%)

Crude Oil
76.27
+0.31(+0.41%)

Gold
2,063.40
+6.20(+0.30%)