FTI - TechnipFMC plc
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 23.13 | 23.31 | 22.78 | 22.91 | 22.91 | 2,528,604 |
| Oct 17, 2019 | 23.23 | 23.27 | 22.91 | 23.00 | 23.00 | 3,261,500 |
| Oct 16, 2019 | 23.34 | 23.56 | 23.02 | 23.06 | 23.06 | 2,643,000 |
| Oct 15, 2019 | 23.33 | 23.66 | 23.20 | 23.23 | 23.23 | 2,414,200 |
| Oct 14, 2019 | 23.13 | 23.48 | 23.03 | 23.26 | 23.26 | 2,622,900 |
| Oct 11, 2019 | 23.14 | 23.63 | 23.06 | 23.47 | 23.47 | 3,220,300 |
| Oct 10, 2019 | 22.71 | 23.02 | 22.66 | 22.92 | 22.92 | 2,919,000 |
| Oct 09, 2019 | 22.65 | 22.72 | 22.40 | 22.62 | 22.62 | 2,388,000 |
| Oct 08, 2019 | 22.67 | 22.84 | 22.31 | 22.35 | 22.35 | 3,730,400 |
| Oct 07, 2019 | 23.15 | 23.28 | 22.82 | 22.83 | 22.83 | 2,382,800 |
| Oct 04, 2019 | 22.98 | 23.29 | 22.80 | 23.13 | 23.13 | 3,543,300 |
| Oct 03, 2019 | 22.81 | 23.22 | 22.45 | 23.12 | 23.12 | 2,923,300 |
| Oct 02, 2019 | 23.25 | 23.25 | 22.69 | 22.87 | 22.87 | 3,610,800 |
| Oct 01, 2019 | 24.02 | 24.14 | 23.05 | 23.23 | 23.23 | 4,176,700 |
| Sep 30, 2019 | 23.89 | 24.24 | 23.84 | 24.14 | 24.14 | 3,925,600 |
| Sep 27, 2019 | 24.01 | 24.57 | 23.73 | 24.18 | 24.18 | 6,064,900 |
| Sep 26, 2019 | 24.06 | 24.42 | 23.88 | 24.27 | 24.27 | 6,701,300 |
| Sep 25, 2019 | 23.44 | 24.45 | 23.43 | 24.36 | 24.36 | 5,865,300 |
| Sep 24, 2019 | 24.43 | 24.48 | 23.80 | 24.03 | 24.03 | 3,112,100 |
| Sep 23, 2019 | 24.09 | 24.62 | 23.99 | 24.53 | 24.53 | 3,978,100 |
| Sep 20, 2019 | 24.15 | 24.57 | 24.12 | 24.39 | 24.39 | 5,444,300 |
| Sep 19, 2019 | 24.61 | 24.66 | 23.90 | 24.00 | 24.00 | 3,643,600 |
| Sep 18, 2019 | 24.23 | 24.47 | 24.09 | 24.34 | 24.34 | 4,024,200 |
| Sep 17, 2019 | 25.44 | 25.50 | 24.41 | 24.52 | 24.52 | 5,883,700 |
| Sep 16, 2019 | 26.48 | 26.53 | 25.63 | 25.76 | 25.76 | 7,092,800 |
| Sep 13, 2019 | 25.30 | 25.81 | 24.91 | 25.50 | 25.50 | 3,320,400 |
| Sep 12, 2019 | 24.72 | 25.36 | 24.49 | 25.13 | 25.13 | 5,210,500 |
| Sep 11, 2019 | 25.83 | 25.95 | 24.79 | 24.94 | 24.94 | 5,716,100 |
| Sep 10, 2019 | 26.15 | 26.28 | 25.54 | 25.71 | 25.71 | 5,415,200 |
| Sep 09, 2019 | 25.60 | 26.08 | 25.47 | 25.80 | 25.80 | 3,599,900 |
| Sep 06, 2019 | 25.67 | 25.69 | 25.07 | 25.18 | 25.18 | 3,496,700 |
| Sep 05, 2019 | 25.75 | 26.26 | 25.70 | 25.74 | 25.74 | 3,542,000 |
| Sep 04, 2019 | 24.76 | 25.55 | 24.72 | 25.39 | 25.39 | 3,721,200 |
| Sep 03, 2019 | 24.24 | 24.51 | 24.05 | 24.46 | 24.46 | 3,722,300 |
| Aug 30, 2019 | 24.92 | 25.04 | 24.56 | 24.84 | 24.84 | 3,310,500 |
| Aug 29, 2019 | 24.85 | 25.05 | 24.45 | 24.69 | 24.69 | 4,362,200 |
| Aug 28, 2019 | 24.30 | 24.89 | 24.02 | 24.73 | 24.73 | 6,590,800 |
| Aug 27, 2019 | 24.69 | 24.89 | 24.29 | 24.72 | 24.72 | 5,470,500 |
| Aug 26, 2019 | 23.59 | 25.88 | 23.33 | 24.01 | 24.01 | 6,645,500 |
| Aug 23, 2019 | 23.52 | 24.03 | 23.01 | 23.10 | 23.10 | 3,555,600 |
| Aug 22, 2019 | 24.18 | 24.36 | 23.97 | 24.02 | 24.02 | 2,452,000 |
| Aug 21, 2019 | 24.24 | 24.35 | 23.92 | 23.99 | 23.99 | 1,877,500 |
| Aug 20, 2019 | 24.12 | 24.12 | 23.78 | 23.99 | 23.99 | 2,902,000 |
| Aug 19, 2019 | 24.11 | 24.46 | 22.31 | 24.31 | 24.31 | 2,284,800 |
| Aug 19, 2019 | 0.13 Dividend | |||||
| Aug 16, 2019 | 23.02 | 23.79 | 22.99 | 23.76 | 23.63 | 3,200,700 |
| Aug 15, 2019 | 22.65 | 23.15 | 22.31 | 23.02 | 22.89 | 4,903,300 |
| Aug 14, 2019 | 23.50 | 23.63 | 22.89 | 23.27 | 23.14 | 5,204,000 |
| Aug 13, 2019 | 23.91 | 24.89 | 23.81 | 24.38 | 24.25 | 3,564,200 |
| Aug 12, 2019 | 24.28 | 24.36 | 23.95 | 24.03 | 23.90 | 1,962,800 |
| Aug 09, 2019 | 24.72 | 24.79 | 24.40 | 24.50 | 24.37 | 2,336,900 |
| Aug 08, 2019 | 24.50 | 25.27 | 24.45 | 25.26 | 25.12 | 4,090,500 |
| Aug 07, 2019 | 24.02 | 24.53 | 23.86 | 24.45 | 24.32 | 4,909,000 |
| Aug 06, 2019 | 24.93 | 25.10 | 24.27 | 24.92 | 24.78 | 3,428,800 |
| Aug 05, 2019 | 24.97 | 25.16 | 24.43 | 24.75 | 24.61 | 3,776,200 |
| Aug 02, 2019 | 26.33 | 26.48 | 25.41 | 25.66 | 25.52 | 4,186,500 |
| Aug 01, 2019 | 27.21 | 27.33 | 26.29 | 26.72 | 26.57 | 4,152,600 |
| Jul 31, 2019 | 27.97 | 28.18 | 27.32 | 27.54 | 27.39 | 3,008,200 |
| Jul 30, 2019 | 27.71 | 28.08 | 27.49 | 27.96 | 27.81 | 4,152,000 |
| Jul 29, 2019 | 28.27 | 28.35 | 27.91 | 28.18 | 28.03 | 2,183,600 |
| Jul 26, 2019 | 28.08 | 28.57 | 27.93 | 28.51 | 28.35 | 3,104,900 |
| Jul 25, 2019 | 27.36 | 28.08 | 27.24 | 27.98 | 27.83 | 6,693,200 |
| Jul 24, 2019 | 26.44 | 26.66 | 26.22 | 26.39 | 26.25 | 2,856,600 |
| Jul 23, 2019 | 26.14 | 26.28 | 25.87 | 26.16 | 26.02 | 5,250,200 |
| Jul 22, 2019 | 24.98 | 25.71 | 24.94 | 25.59 | 25.45 | 3,206,300 |
| Jul 19, 2019 | 24.92 | 25.21 | 24.79 | 25.11 | 24.97 | 3,191,600 |
| Jul 18, 2019 | 24.64 | 24.99 | 24.52 | 24.94 | 24.80 | 2,449,600 |
| Jul 17, 2019 | 24.96 | 25.08 | 24.73 | 24.78 | 24.64 | 2,680,900 |
| Jul 16, 2019 | 25.15 | 25.51 | 24.89 | 25.12 | 24.98 | 3,623,500 |
| Jul 15, 2019 | 25.59 | 25.67 | 25.20 | 25.26 | 25.12 | 1,782,200 |
| Jul 12, 2019 | 25.53 | 25.82 | 25.47 | 25.78 | 25.64 | 1,713,600 |
| Jul 11, 2019 | 25.43 | 25.62 | 25.23 | 25.55 | 25.41 | 3,563,700 |
| Jul 10, 2019 | 24.82 | 25.35 | 24.74 | 25.26 | 25.12 | 4,358,500 |
| Jul 09, 2019 | 24.69 | 24.72 | 24.44 | 24.56 | 24.43 | 3,272,300 |
| Jul 08, 2019 | 25.10 | 25.30 | 24.88 | 24.97 | 24.83 | 2,054,900 |
| Jul 05, 2019 | 24.85 | 25.15 | 24.73 | 25.15 | 25.01 | 2,253,400 |
| Jul 03, 2019 | 25.29 | 25.31 | 25.01 | 25.14 | 25.00 | 1,466,300 |
| Jul 02, 2019 | 25.70 | 25.72 | 25.00 | 25.18 | 25.04 | 3,504,800 |
| Jul 01, 2019 | 26.31 | 26.42 | 25.82 | 25.88 | 25.74 | 4,045,900 |
| Jun 28, 2019 | 25.59 | 25.98 | 25.52 | 25.94 | 25.80 | 2,928,500 |
| Jun 27, 2019 | 25.33 | 25.55 | 25.19 | 25.34 | 25.20 | 1,783,800 |
| Jun 26, 2019 | 25.22 | 25.61 | 25.00 | 25.25 | 25.11 | 2,799,500 |
| Jun 25, 2019 | 24.65 | 25.21 | 24.55 | 24.96 | 24.82 | 4,231,000 |
| Jun 24, 2019 | 24.89 | 25.01 | 24.70 | 24.74 | 24.60 | 2,899,900 |
| Jun 21, 2019 | 24.92 | 25.17 | 24.82 | 24.85 | 24.71 | 5,426,500 |
| Jun 20, 2019 | 24.42 | 24.81 | 24.42 | 24.76 | 24.62 | 2,985,000 |
| Jun 19, 2019 | 23.77 | 24.10 | 23.66 | 23.97 | 23.84 | 3,447,000 |
| Jun 18, 2019 | 23.27 | 23.90 | 23.23 | 23.76 | 23.63 | 3,686,800 |
| Jun 17, 2019 | 22.71 | 23.15 | 22.62 | 23.07 | 22.94 | 2,477,700 |
| Jun 14, 2019 | 22.74 | 22.84 | 22.40 | 22.74 | 22.62 | 3,235,200 |
| Jun 13, 2019 | 22.44 | 22.89 | 22.25 | 22.89 | 22.76 | 2,565,800 |
| Jun 12, 2019 | 22.43 | 22.46 | 22.02 | 22.11 | 21.99 | 2,216,500 |
| Jun 11, 2019 | 23.09 | 23.15 | 22.81 | 22.84 | 22.72 | 2,059,600 |
| Jun 10, 2019 | 22.73 | 23.07 | 22.66 | 22.72 | 22.60 | 3,452,800 |
| Jun 07, 2019 | 22.26 | 22.73 | 22.05 | 22.58 | 22.46 | 3,351,800 |
| Jun 06, 2019 | 21.51 | 22.39 | 21.41 | 22.34 | 22.22 | 5,091,800 |
| Jun 05, 2019 | 21.63 | 21.67 | 21.03 | 21.46 | 21.34 | 4,276,500 |
| Jun 04, 2019 | 21.44 | 21.58 | 21.14 | 21.40 | 21.28 | 4,945,100 |
| Jun 03, 2019 | 20.98 | 21.29 | 20.92 | 21.08 | 20.96 | 7,810,300 |
| May 31, 2019 | 20.87 | 21.14 | 20.80 | 20.80 | 20.69 | 5,052,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...