U.S. Markets closed

TechnipFMC plc (FTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.53+0.16 (+2.98%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20205.385.635.315.535.538,786,300
Oct 29, 20205.205.405.115.375.378,337,900
Oct 28, 20205.455.545.295.345.349,612,100
Oct 27, 20205.906.095.705.705.709,217,600
Oct 26, 20206.406.416.056.106.107,153,100
Oct 23, 20206.756.816.436.476.479,573,400
Oct 22, 20207.317.386.706.866.8612,286,300
Oct 21, 20207.227.377.177.217.215,863,400
Oct 20, 20207.227.407.187.287.287,854,100
Oct 19, 20207.007.226.926.966.964,772,500
Oct 16, 20207.077.106.866.886.886,024,900
Oct 15, 20206.717.086.677.077.074,876,600
Oct 14, 20206.857.196.816.906.905,560,300
Oct 13, 20207.007.006.746.806.805,462,500
Oct 12, 20207.077.146.907.077.074,217,900
Oct 09, 20207.207.247.017.077.074,803,300
Oct 08, 20206.887.096.847.087.084,410,600
Oct 07, 20206.686.736.526.676.674,483,900
Oct 06, 20206.936.966.476.536.537,525,500
Oct 05, 20206.676.766.596.726.724,551,000
Oct 02, 20206.136.536.096.386.387,626,900
Oct 01, 20206.236.336.096.276.275,619,000
Sep 30, 20206.376.536.236.316.316,757,200
Sep 29, 20206.306.356.086.216.215,070,700
Sep 28, 20206.296.456.286.376.375,433,800
Sep 25, 20206.106.135.966.066.067,692,200
Sep 24, 20206.166.456.066.346.346,610,200
Sep 23, 20206.726.856.356.376.376,248,500
Sep 22, 20206.776.966.696.796.794,678,300
Sep 21, 20207.017.066.576.706.707,427,500
Sep 18, 20207.357.567.317.437.439,375,600
Sep 17, 20207.177.407.127.407.404,711,400
Sep 16, 20206.897.486.827.337.336,445,700
Sep 15, 20206.867.016.756.826.824,825,400
Sep 14, 20206.786.826.636.756.756,153,000
Sep 11, 20206.876.906.666.796.798,098,900
Sep 10, 20207.337.346.866.896.896,278,800
Sep 09, 20207.307.317.057.157.154,590,300
Sep 08, 20207.507.547.017.247.247,113,100
Sep 04, 20207.647.857.517.817.816,090,100
Sep 03, 20207.537.907.537.687.685,046,300
Sep 02, 20207.577.717.487.567.564,386,600
Sep 01, 20207.487.727.437.697.694,513,800
Aug 31, 20207.917.937.707.707.704,704,900
Aug 28, 20207.597.917.577.807.803,215,600
Aug 27, 20207.537.647.407.607.603,738,700
Aug 26, 20207.807.807.507.527.524,234,200
Aug 25, 20208.008.087.747.777.772,817,300
Aug 24, 20207.657.997.597.927.923,926,600
Aug 21, 20207.637.647.447.477.474,044,400
Aug 20, 20207.917.917.727.727.724,615,700
Aug 19, 20207.958.157.908.018.014,205,900
Aug 18, 20208.268.338.048.068.062,570,200
Aug 17, 20208.478.498.218.328.323,205,100
Aug 14, 20208.398.688.348.648.642,411,800
Aug 13, 20208.688.728.478.588.582,970,200
Aug 12, 20208.938.958.638.798.797,501,900
Aug 11, 20208.979.018.608.648.646,205,300
Aug 10, 20208.358.628.328.628.626,789,300
Aug 07, 20208.148.328.058.318.313,562,100
Aug 06, 20208.518.598.258.388.383,284,000
Aug 05, 20208.508.698.478.608.605,765,700
Aug 04, 20208.178.428.128.268.267,458,800
Aug 03, 20208.158.248.018.068.067,728,800
Jul 31, 20207.988.147.728.038.039,298,900
Jul 30, 20208.048.157.738.018.018,777,700
Jul 29, 20207.517.777.427.717.714,220,400
Jul 28, 20207.727.827.497.537.534,917,300
Jul 27, 20207.817.877.647.817.813,331,600
Jul 24, 20207.858.047.777.947.944,848,900
Jul 23, 20207.737.937.627.917.913,819,200
Jul 22, 20207.948.067.807.847.843,256,100
Jul 21, 20207.728.127.718.048.049,971,800
Jul 20, 20207.717.807.537.607.604,340,900
Jul 17, 20207.877.917.677.717.713,992,800
Jul 16, 20207.858.007.727.887.884,936,100
Jul 15, 20207.657.907.627.877.875,576,500
Jul 14, 20207.187.537.097.437.436,431,400
Jul 13, 20207.247.587.197.337.337,523,800
Jul 10, 20206.837.096.797.067.064,307,600
Jul 09, 20207.337.336.816.816.819,172,000
Jul 08, 20207.677.767.247.437.4313,224,400
Jul 07, 20207.567.577.107.117.117,291,500
Jul 06, 20207.547.757.477.727.726,298,300
Jul 02, 20207.197.477.137.287.286,628,100
Jul 01, 20207.047.396.806.916.919,499,400
Jun 30, 20206.846.976.666.846.848,373,100
Jun 29, 20207.007.036.736.806.806,970,000
Jun 26, 20207.237.266.987.047.044,414,900
Jun 25, 20207.077.356.987.347.345,877,700
Jun 24, 20207.617.637.067.097.097,588,700
Jun 23, 20207.847.907.607.747.744,785,000
Jun 22, 20207.677.737.437.547.544,588,000
Jun 19, 20208.168.177.537.567.5610,140,500
Jun 18, 20207.838.077.737.837.835,502,000
Jun 17, 20208.358.367.978.008.005,042,300
Jun 16, 20208.698.868.318.498.496,372,600
Jun 15, 20207.628.387.568.198.195,946,500
Jun 12, 20208.078.257.707.957.955,915,900
Jun 11, 20208.108.137.467.497.497,828,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...