FTI - TechnipFMC plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201922.0522.1621.6922.0222.023,740,236
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
Feb 27, 201922.7422.7922.4222.4322.175,916,100
Feb 26, 201923.4523.5222.7622.7922.534,339,300
Feb 25, 201922.8123.1722.7822.9922.733,107,900
Feb 22, 201923.1523.2022.6522.7122.454,442,600
Feb 21, 201922.9923.2622.2922.6522.398,186,000
Feb 20, 201923.9924.8123.9824.5924.313,930,800
Feb 19, 201923.4124.0523.3523.9523.683,540,700
Feb 15, 201923.2923.6623.2223.5423.272,830,700
Feb 14, 201922.4923.0022.4022.8522.593,115,000
Feb 13, 201922.6023.0422.5022.7022.444,001,100
Feb 12, 201922.0922.8122.0922.6122.355,283,300
Feb 11, 201922.2222.8322.2222.7122.453,798,600
Feb 08, 201922.0422.3821.9222.3522.094,081,900
Feb 07, 201923.0523.3322.1922.5222.264,026,300
Feb 06, 201923.7023.9823.6723.7723.502,197,500
Feb 05, 201923.6023.7123.3823.6023.332,237,300
Feb 04, 201923.2723.5223.0923.5223.253,136,100
Feb 01, 201922.9223.4022.8623.1722.912,816,000
Jan 31, 201923.3423.3922.7722.9622.703,545,900
Jan 30, 201922.8923.2622.8023.1422.884,007,300
Jan 29, 201923.3323.4423.0023.0222.762,691,000
Jan 28, 201922.9422.9722.6122.8522.593,216,700
Jan 25, 201923.1323.4823.0423.3023.035,335,700
Jan 24, 201922.6323.0422.5622.8622.603,153,000
Jan 23, 201922.9823.0122.3622.5822.323,485,500
Jan 22, 201923.2823.5522.9423.0222.764,489,700
Jan 18, 201923.5024.1223.3824.0823.804,406,700
Jan 17, 201922.7123.4022.6323.2723.003,061,800
Jan 16, 201922.6523.1122.5823.0322.775,016,400
Jan 15, 201922.8823.0822.6422.7122.453,809,100
Jan 14, 201922.2322.9222.2222.5922.333,875,900
Jan 11, 201922.3022.7622.1922.6022.344,304,100
Jan 10, 201922.7822.9122.3422.6822.424,581,400
Jan 09, 201923.2223.3522.8522.9222.665,539,800
Jan 08, 201922.1822.5321.9422.3322.074,572,400
Jan 07, 201920.9621.8820.8421.7021.453,764,700
Jan 04, 201920.5620.9920.3520.8820.645,081,200
Jan 03, 201919.7020.1319.3719.8319.603,263,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...