Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,929.25
+29.75(+0.76%)
Dow Futures
31,392.00
+179.00(+0.57%)
Nasdaq Futures
11,961.00
+120.25(+1.02%)
Russell 2000 Futures
1,787.10
+14.90(+0.84%)
Crude Oil
110.80
+0.52(+0.47%)
Gold
1,853.00
+10.90(+0.59%)

Advertisement

TechnipFMC plc (FTI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

7.58

-0.10

(-1.30%)

At close: 04:00PM EDT

7.62

+0.04

(+0.53%)

After hours:

07:34PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Feb 09, 2022	6.63	6.80	6.58	6.71	6.71	6,357,800
Feb 08, 2022	6.72	6.74	6.48	6.54	6.54	5,428,200
Feb 07, 2022	6.69	6.83	6.61	6.76	6.76	4,787,500
Feb 04, 2022	6.69	6.85	6.62	6.79	6.79	6,711,400
Feb 03, 2022	6.67	6.71	6.55	6.62	6.62	5,051,400
Feb 02, 2022	6.83	6.86	6.65	6.77	6.77	5,826,200
Feb 01, 2022	6.50	6.86	6.48	6.86	6.86	9,979,100
Jan 31, 2022	6.43	6.58	6.28	6.49	6.49	9,723,700
Jan 28, 2022	6.27	6.59	6.25	6.47	6.47	13,359,800
Jan 27, 2022	6.80	6.90	6.46	6.63	6.63	8,491,700
Jan 26, 2022	6.89	7.03	6.79	6.90	6.90	14,567,300
Jan 25, 2022	6.26	6.90	6.17	6.81	6.81	14,787,100
Jan 24, 2022	6.16	6.47	5.99	6.44	6.44	10,334,800
Jan 21, 2022	6.43	6.59	6.36	6.48	6.48	11,306,700
Jan 20, 2022	6.75	6.87	6.57	6.59	6.59	6,944,400
Jan 19, 2022	6.96	6.96	6.78	6.85	6.85	8,002,700
Jan 18, 2022	7.03	7.13	6.90	6.96	6.96	12,534,500
Jan 14, 2022	6.81	7.06	6.80	7.05	7.05	12,342,400
Jan 13, 2022	6.89	6.97	6.85	6.86	6.86	6,226,900
Jan 12, 2022	7.07	7.11	6.90	6.95	6.95	10,084,300
Jan 11, 2022	6.53	6.96	6.39	6.87	6.87	22,739,700
Jan 10, 2022	6.79	6.85	6.65	6.78	6.78	5,038,800
Jan 07, 2022	6.65	6.86	6.61	6.85	6.85	4,919,500
Jan 06, 2022	6.81	6.85	6.61	6.67	6.67	4,789,200
Jan 05, 2022	6.76	6.81	6.46	6.46	6.46	6,675,100
Jan 04, 2022	6.50	6.68	6.49	6.55	6.55	6,166,600
Jan 03, 2022	6.10	6.40	6.06	6.37	6.37	5,615,300
Dec 31, 2021	5.90	5.97	5.83	5.92	5.92	3,006,000
Dec 30, 2021	5.92	5.96	5.84	5.84	5.84	4,358,400
Dec 29, 2021	6.05	6.07	5.91	5.93	5.93	4,333,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,929.25+29.75(+0.76%)

Dow Futures31,392.00+179.00(+0.57%)

Nasdaq Futures11,961.00+120.25(+1.02%)

Russell 2000 Futures1,787.10+14.90(+0.84%)

Crude Oil110.80+0.52(+0.47%)

Gold1,853.00+10.90(+0.59%)

TechnipFMC plc (FTI)

S&P Futures
3,929.25
+29.75(+0.76%)

Dow Futures
31,392.00
+179.00(+0.57%)

Nasdaq Futures
11,961.00
+120.25(+1.02%)

Russell 2000 Futures
1,787.10
+14.90(+0.84%)

Crude Oil
110.80
+0.52(+0.47%)

Gold
1,853.00
+10.90(+0.59%)