FTI - TechnipFMC plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201924.6424.9924.5224.9424.942,449,600
Jul 17, 201924.9625.0824.7324.7824.782,680,900
Jul 16, 201925.1525.5124.8925.1225.123,623,500
Jul 15, 201925.5925.6725.2025.2625.261,782,200
Jul 12, 201925.5325.8225.4725.7825.781,713,600
Jul 11, 201925.4325.6225.2325.5525.553,563,700
Jul 10, 201924.8225.3524.7425.2625.264,358,500
Jul 09, 201924.6924.7224.4424.5624.563,272,300
Jul 08, 201925.1025.3024.8824.9724.972,054,900
Jul 05, 201924.8525.1524.7325.1525.152,253,400
Jul 03, 201925.2925.3125.0125.1425.141,466,300
Jul 02, 201925.7025.7225.0025.1825.183,504,800
Jul 01, 201926.3126.4225.8225.8825.884,064,000
Jun 28, 201925.5925.9825.5225.9425.942,928,500
Jun 27, 201925.3325.5525.1925.3425.341,783,800
Jun 26, 201925.2225.6125.0025.2525.252,799,500
Jun 25, 201924.6525.2124.5524.9624.964,231,000
Jun 24, 201924.8925.0124.7024.7424.742,899,900
Jun 21, 201924.9225.1724.8224.8524.855,426,500
Jun 20, 201924.4224.8124.4224.7624.762,985,000
Jun 19, 201923.7724.1023.6623.9723.973,447,000
Jun 18, 201923.2723.9023.2323.7623.763,686,800
Jun 17, 201922.7123.1522.6223.0723.072,477,700
Jun 14, 201922.7422.8422.4022.7422.743,235,200
Jun 13, 201922.4422.8922.2522.8922.892,565,800
Jun 12, 201922.4322.4622.0222.1122.112,216,500
Jun 11, 201923.0923.1522.8122.8422.842,059,600
Jun 10, 201922.7323.0722.6622.7222.723,452,800
Jun 07, 201922.2622.7322.0522.5822.583,351,800
Jun 06, 201921.5122.3921.4122.3422.345,091,800
Jun 05, 201921.6321.6721.0321.4621.464,276,500
Jun 04, 201921.4421.5821.1421.4021.404,945,100
Jun 03, 201920.9821.2920.9221.0821.087,810,300
May 31, 201920.8721.1420.8020.8020.805,052,900
May 30, 201921.6921.8321.3621.4621.462,825,000
May 29, 201921.4321.9321.3421.8721.874,113,900
May 28, 201922.2422.3321.9222.0122.014,408,100
May 24, 201922.1522.2221.8222.0122.013,727,900
May 23, 201922.0522.1621.6922.1422.144,705,500
May 22, 201923.3023.3622.6622.9822.983,310,900
May 21, 201923.0623.6323.0023.5223.523,506,900
May 20, 201922.3923.0022.3822.9722.973,016,900
May 20, 20190.13 Dividend
May 17, 201922.7023.0122.4622.4622.332,764,700
May 16, 201922.9423.1722.8322.9722.842,071,900
May 15, 201922.3022.9222.0822.8022.672,884,700
May 14, 201922.4122.8322.3622.6122.483,054,700
May 13, 201922.6122.6321.8322.0421.913,229,900
May 10, 201922.8422.9622.4822.8322.703,588,700
May 09, 201922.4922.9022.3822.8822.753,832,300
May 08, 201922.9223.1122.8122.8422.713,533,100
May 07, 201922.9422.9622.4922.8122.684,495,900
May 06, 201923.0423.4023.0323.2223.094,126,400
May 03, 201923.7723.9523.5023.5023.363,078,500
May 02, 201923.8223.8323.3423.4523.314,721,900
May 01, 201924.5324.7023.7523.7723.635,732,700
Apr 30, 201925.2925.3524.5324.5924.453,740,000
Apr 29, 201924.7425.5424.7225.1324.983,828,100
Apr 26, 201924.6425.3124.4324.9924.855,974,700
Apr 25, 201924.8925.0724.2224.2724.136,242,700
Apr 24, 201925.3225.4124.7524.7824.643,578,600
Apr 23, 201925.0425.5925.0425.4425.294,249,300
Apr 22, 201924.6524.9724.4924.9624.823,775,900
Apr 18, 201924.5124.7924.3824.4524.312,575,100
Apr 17, 201924.6824.8224.3324.5124.373,381,000
Apr 16, 201924.7424.7724.4024.6024.463,164,500
Apr 15, 201924.5124.7624.4024.4224.283,209,100
Apr 12, 201924.9925.1024.6524.6724.533,057,700
Apr 11, 201924.7924.8924.4624.7224.584,012,500
Apr 10, 201924.7325.0324.6724.8324.693,432,900
Apr 09, 201925.0725.0924.5624.6424.504,412,100
Apr 08, 201925.2625.4625.1025.2825.133,253,000
Apr 05, 201924.5425.1924.5025.1825.033,964,900
Apr 04, 201923.9224.2123.7324.1724.032,875,000
Apr 03, 201924.3824.5023.7623.8723.733,661,600
Apr 02, 201924.2524.5123.9023.9623.823,037,800
Apr 01, 201923.7024.3923.6124.3624.223,443,900
Mar 29, 201923.8223.9823.3123.5223.383,800,400
Mar 28, 201922.8123.6722.8123.6323.493,813,000
Mar 27, 201923.4023.5923.0023.2223.093,473,100
Mar 26, 201923.4023.7123.1123.4323.295,603,200
Mar 25, 201922.8023.3722.5823.3023.175,014,100
Mar 22, 201923.5023.7122.6322.6622.534,408,100
Mar 21, 201923.6923.9523.5923.8323.693,401,200
Mar 20, 201923.4424.0023.2423.7423.604,290,200
Mar 19, 201923.7723.8523.1523.3023.174,104,000
Mar 18, 201922.9023.4322.8223.2823.152,977,200
Mar 18, 20190.13 Dividend
Mar 15, 201923.5423.6122.8222.9122.658,018,300
Mar 14, 201923.1823.2122.8322.9922.738,658,700
Mar 13, 201921.7622.1621.7621.9021.654,143,200
Mar 12, 201921.5221.7221.4421.4921.244,296,000
Mar 11, 201921.1921.6521.1621.5821.333,421,800
Mar 08, 201921.0721.2620.8820.9820.743,594,400
Mar 07, 201921.8221.8921.4021.5221.274,776,400
Mar 06, 201922.2822.2921.8521.9921.744,224,600
Mar 05, 201922.4522.4722.0522.1721.923,887,400
Mar 04, 201922.7922.9322.2422.4922.233,400,600
Mar 01, 201922.5322.8222.2622.3622.104,365,100
Feb 28, 201922.4022.4321.8722.2922.045,146,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...