FTI - TechnipFMC plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201923.1323.3122.7822.9122.912,528,604
Oct 17, 201923.2323.2722.9123.0023.003,261,500
Oct 16, 201923.3423.5623.0223.0623.062,643,000
Oct 15, 201923.3323.6623.2023.2323.232,414,200
Oct 14, 201923.1323.4823.0323.2623.262,622,900
Oct 11, 201923.1423.6323.0623.4723.473,220,300
Oct 10, 201922.7123.0222.6622.9222.922,919,000
Oct 09, 201922.6522.7222.4022.6222.622,388,000
Oct 08, 201922.6722.8422.3122.3522.353,730,400
Oct 07, 201923.1523.2822.8222.8322.832,382,800
Oct 04, 201922.9823.2922.8023.1323.133,543,300
Oct 03, 201922.8123.2222.4523.1223.122,923,300
Oct 02, 201923.2523.2522.6922.8722.873,610,800
Oct 01, 201924.0224.1423.0523.2323.234,176,700
Sep 30, 201923.8924.2423.8424.1424.143,925,600
Sep 27, 201924.0124.5723.7324.1824.186,064,900
Sep 26, 201924.0624.4223.8824.2724.276,701,300
Sep 25, 201923.4424.4523.4324.3624.365,865,300
Sep 24, 201924.4324.4823.8024.0324.033,112,100
Sep 23, 201924.0924.6223.9924.5324.533,978,100
Sep 20, 201924.1524.5724.1224.3924.395,444,300
Sep 19, 201924.6124.6623.9024.0024.003,643,600
Sep 18, 201924.2324.4724.0924.3424.344,024,200
Sep 17, 201925.4425.5024.4124.5224.525,883,700
Sep 16, 201926.4826.5325.6325.7625.767,092,800
Sep 13, 201925.3025.8124.9125.5025.503,320,400
Sep 12, 201924.7225.3624.4925.1325.135,210,500
Sep 11, 201925.8325.9524.7924.9424.945,716,100
Sep 10, 201926.1526.2825.5425.7125.715,415,200
Sep 09, 201925.6026.0825.4725.8025.803,599,900
Sep 06, 201925.6725.6925.0725.1825.183,496,700
Sep 05, 201925.7526.2625.7025.7425.743,542,000
Sep 04, 201924.7625.5524.7225.3925.393,721,200
Sep 03, 201924.2424.5124.0524.4624.463,722,300
Aug 30, 201924.9225.0424.5624.8424.843,310,500
Aug 29, 201924.8525.0524.4524.6924.694,362,200
Aug 28, 201924.3024.8924.0224.7324.736,590,800
Aug 27, 201924.6924.8924.2924.7224.725,470,500
Aug 26, 201923.5925.8823.3324.0124.016,645,500
Aug 23, 201923.5224.0323.0123.1023.103,555,600
Aug 22, 201924.1824.3623.9724.0224.022,452,000
Aug 21, 201924.2424.3523.9223.9923.991,877,500
Aug 20, 201924.1224.1223.7823.9923.992,902,000
Aug 19, 201924.1124.4622.3124.3124.312,284,800
Aug 19, 20190.13 Dividend
Aug 16, 201923.0223.7922.9923.7623.633,200,700
Aug 15, 201922.6523.1522.3123.0222.894,903,300
Aug 14, 201923.5023.6322.8923.2723.145,204,000
Aug 13, 201923.9124.8923.8124.3824.253,564,200
Aug 12, 201924.2824.3623.9524.0323.901,962,800
Aug 09, 201924.7224.7924.4024.5024.372,336,900
Aug 08, 201924.5025.2724.4525.2625.124,090,500
Aug 07, 201924.0224.5323.8624.4524.324,909,000
Aug 06, 201924.9325.1024.2724.9224.783,428,800
Aug 05, 201924.9725.1624.4324.7524.613,776,200
Aug 02, 201926.3326.4825.4125.6625.524,186,500
Aug 01, 201927.2127.3326.2926.7226.574,152,600
Jul 31, 201927.9728.1827.3227.5427.393,008,200
Jul 30, 201927.7128.0827.4927.9627.814,152,000
Jul 29, 201928.2728.3527.9128.1828.032,183,600
Jul 26, 201928.0828.5727.9328.5128.353,104,900
Jul 25, 201927.3628.0827.2427.9827.836,693,200
Jul 24, 201926.4426.6626.2226.3926.252,856,600
Jul 23, 201926.1426.2825.8726.1626.025,250,200
Jul 22, 201924.9825.7124.9425.5925.453,206,300
Jul 19, 201924.9225.2124.7925.1124.973,191,600
Jul 18, 201924.6424.9924.5224.9424.802,449,600
Jul 17, 201924.9625.0824.7324.7824.642,680,900
Jul 16, 201925.1525.5124.8925.1224.983,623,500
Jul 15, 201925.5925.6725.2025.2625.121,782,200
Jul 12, 201925.5325.8225.4725.7825.641,713,600
Jul 11, 201925.4325.6225.2325.5525.413,563,700
Jul 10, 201924.8225.3524.7425.2625.124,358,500
Jul 09, 201924.6924.7224.4424.5624.433,272,300
Jul 08, 201925.1025.3024.8824.9724.832,054,900
Jul 05, 201924.8525.1524.7325.1525.012,253,400
Jul 03, 201925.2925.3125.0125.1425.001,466,300
Jul 02, 201925.7025.7225.0025.1825.043,504,800
Jul 01, 201926.3126.4225.8225.8825.744,045,900
Jun 28, 201925.5925.9825.5225.9425.802,928,500
Jun 27, 201925.3325.5525.1925.3425.201,783,800
Jun 26, 201925.2225.6125.0025.2525.112,799,500
Jun 25, 201924.6525.2124.5524.9624.824,231,000
Jun 24, 201924.8925.0124.7024.7424.602,899,900
Jun 21, 201924.9225.1724.8224.8524.715,426,500
Jun 20, 201924.4224.8124.4224.7624.622,985,000
Jun 19, 201923.7724.1023.6623.9723.843,447,000
Jun 18, 201923.2723.9023.2323.7623.633,686,800
Jun 17, 201922.7123.1522.6223.0722.942,477,700
Jun 14, 201922.7422.8422.4022.7422.623,235,200
Jun 13, 201922.4422.8922.2522.8922.762,565,800
Jun 12, 201922.4322.4622.0222.1121.992,216,500
Jun 11, 201923.0923.1522.8122.8422.722,059,600
Jun 10, 201922.7323.0722.6622.7222.603,452,800
Jun 07, 201922.2622.7322.0522.5822.463,351,800
Jun 06, 201921.5122.3921.4122.3422.225,091,800
Jun 05, 201921.6321.6721.0321.4621.344,276,500
Jun 04, 201921.4421.5821.1421.4021.284,945,100
Jun 03, 201920.9821.2920.9221.0820.967,810,300
May 31, 201920.8721.1420.8020.8020.695,052,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...