FTI - TechnipFMC plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201728.5928.8528.4128.6128.612,905,100
Dec 12, 201728.8428.9428.6028.7728.772,861,000
Dec 11, 201727.5828.6027.5428.5928.594,231,600
Dec 08, 201727.2727.5027.0927.3527.352,978,300
Dec 07, 201727.0327.3326.9527.1827.183,022,200
Dec 06, 201727.9227.9727.3627.5627.562,825,100
Dec 05, 201728.9929.0428.2028.2428.243,158,500
Dec 04, 201729.2129.6228.8528.9128.913,119,400
Dec 01, 201728.9229.4228.7329.2529.255,072,100
Nov 30, 201728.0928.6928.0628.6428.647,281,700
Nov 29, 201727.4727.9327.3927.5727.573,755,200
Nov 28, 201726.6727.5326.5327.5027.504,617,500
Nov 27, 201726.7126.7726.4626.6926.693,795,800
Nov 24, 201727.1827.1926.8126.9226.921,771,700
Nov 22, 201727.1027.2526.9727.0627.062,300,300
Nov 21, 201726.7927.2326.5626.6026.603,476,500
Nov 20, 201726.7726.7826.3826.5026.502,177,300
Nov 20, 20170.13 Dividend
Nov 17, 201726.5926.8226.5126.6226.492,344,300
Nov 16, 201726.3926.6926.3026.5426.412,732,500
Nov 15, 201726.5826.6926.1926.5026.373,393,600
Nov 14, 201728.0528.1127.1027.1627.033,427,900
Nov 13, 201728.1228.5328.0828.4028.263,057,100
Nov 10, 201729.4729.4728.7328.9228.782,321,800
Nov 09, 201728.7729.4828.6929.3629.223,352,900
Nov 08, 201729.3529.4529.0429.1429.002,981,300
Nov 07, 201730.1030.1629.2229.2929.155,402,100
Nov 06, 201728.7129.3728.6729.3529.213,320,000
Nov 03, 201728.3028.8028.2328.5828.443,093,800
Nov 02, 201728.2328.5628.0128.2528.115,671,100
Nov 01, 201727.8128.3927.6227.7627.627,020,600
Oct 31, 201726.8127.4426.8127.3927.263,633,500
Oct 30, 201726.6227.0826.5727.0426.913,731,400
Oct 27, 201726.7827.0926.4626.5726.445,136,400
Oct 26, 201725.5026.6925.1626.5826.458,260,400
Oct 25, 201725.1325.2924.8325.1625.044,135,400
Oct 24, 201725.2725.4725.1025.3625.243,973,200
Oct 23, 201724.9025.1424.9024.9924.876,449,100
Oct 20, 201725.0325.1124.5324.9624.846,027,800
Oct 19, 201725.3625.5525.0325.1024.982,590,900
Oct 18, 201725.9425.9825.3325.4925.373,525,500
Oct 17, 201726.2126.3626.0026.0425.913,243,000
Oct 16, 201726.8426.9526.4926.5526.422,723,400
Oct 13, 201726.8026.9626.6426.6626.531,508,900
Oct 12, 201726.9326.9426.6026.6226.492,969,500
Oct 11, 201727.2827.3226.8327.2727.143,433,700
Oct 10, 201727.7927.9027.2427.2727.141,812,600
Oct 09, 201727.6227.6627.4627.6027.471,510,400
Oct 06, 201727.3927.4927.2227.4227.292,016,300
Oct 05, 201727.7227.7227.4727.4727.342,524,700
Oct 04, 201727.7428.0527.5327.5527.422,108,300
Oct 03, 201727.9528.0427.7927.8327.692,731,700
Oct 02, 201727.5827.7027.4727.6627.522,157,400
Sep 29, 201727.6927.9527.4127.9227.784,395,500
Sep 28, 201728.0828.5027.7127.8427.704,732,500
Sep 27, 201726.9327.4426.7827.4327.304,329,100
Sep 26, 201726.7826.9826.7126.7926.662,520,300
Sep 25, 201726.6027.1526.5727.0226.893,489,000
Sep 22, 201727.1127.1426.5826.8326.702,606,700
Sep 21, 201727.4127.5027.1327.2127.082,959,400
Sep 20, 201727.5227.8727.4027.6027.474,403,100
Sep 19, 201727.3627.6527.2527.6127.483,137,400
Sep 18, 201726.9827.3826.9027.2527.123,143,400
Sep 15, 201726.9227.0826.6027.0626.937,483,100
Sep 14, 201726.8526.9926.5626.7026.573,950,100
Sep 13, 201725.9526.4125.9026.4126.285,017,200
Sep 12, 201725.6826.1125.6525.9525.823,563,000
Sep 11, 201725.7425.9525.5725.7725.642,816,700
Sep 08, 201726.1826.2325.4625.5025.382,848,900
Sep 07, 201726.6226.7226.2426.3326.203,095,000
Sep 06, 201726.6326.8426.1726.2426.114,046,300
Sep 05, 201726.4826.7226.3226.5726.443,496,400
Sep 01, 201726.0426.3625.8026.3226.192,554,000
Aug 31, 201725.6225.9525.4825.8325.702,571,800
Aug 30, 201725.4325.5725.2925.4225.302,253,400
Aug 29, 201725.4225.6725.3025.6125.481,920,800
Aug 28, 201725.8225.8625.3825.5025.382,302,700
Aug 25, 201725.5225.8425.4925.7625.632,412,900
Aug 24, 201725.5525.5725.1725.1725.051,866,700
Aug 23, 201725.4525.7925.3925.6125.481,415,100
Aug 22, 201725.6025.6225.3025.3125.191,587,000
Aug 21, 201725.5825.6425.4125.4325.312,133,200
Aug 18, 201725.5125.9825.4525.7525.622,368,400
Aug 17, 201725.8826.1225.5725.5725.452,221,300
Aug 16, 201726.4026.4025.7525.8925.761,741,300
Aug 15, 201726.2026.2925.9126.1125.981,907,900
Aug 14, 201726.4726.6426.2426.3126.182,029,000
Aug 11, 201726.4526.7926.4026.4226.292,128,800
Aug 10, 201727.1327.1826.5726.8726.743,380,900
Aug 09, 201727.1527.3326.9427.1627.032,758,400
Aug 08, 201727.0327.3926.9527.1527.022,594,400
Aug 07, 201727.6827.6827.2427.3027.172,090,600
Aug 04, 201727.7527.7627.3427.5327.401,880,200
Aug 03, 201727.7727.8027.4027.5327.402,867,800
Aug 02, 201728.0128.1527.7027.8727.733,161,300
Aug 01, 201728.5428.5527.9628.2528.112,514,100
Jul 31, 201728.8428.8428.3128.5428.402,487,000
Jul 28, 201728.4429.1828.4128.8928.754,129,500
Jul 27, 201728.5028.7327.6728.7028.564,237,200
Jul 26, 201727.8328.2427.6427.7427.603,702,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...