Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technipfmc Plc (NY: FTI )

26.49 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.620 7.660 6.828 6.857 14,240,887 -0.62(-8.34%)
Apr 28, 2022 7.343 7.749 7.085 7.482 12,420,044 -0.04(-0.53%)
Apr 27, 2022 7.521 7.675 7.288 7.521 9,937,880 +0.03(+0.40%)
Apr 26, 2022 7.591 7.838 7.472 7.492 6,037,062 -0.17(-2.20%)
Apr 25, 2022 7.898 7.898 7.293 7.660 8,927,736 -0.46(-5.62%)
Apr 22, 2022 8.225 8.378 8.017 8.116 15,260,961 -0.13(-1.56%)
Apr 21, 2022 8.919 8.919 8.177 8.245 8,866,866 -0.55(-6.31%)
Apr 20, 2022 8.671 8.839 8.344 8.800 14,818,232 +0.13(+1.49%)
Apr 19, 2022 8.651 8.879 8.502 8.671 16,348,656 +0.02(+0.23%)
Apr 18, 2022 7.977 8.686 7.947 8.651 17,792,050 +0.72(+9.12%)
Apr 14, 2022 7.848 7.977 7.710 7.928 6,038,680 +0.11(+1.39%)
Apr 13, 2022 7.977 8.061 7.759 7.819 8,046,068 -0.07(-0.88%)
Apr 12, 2022 7.759 8.056 7.759 7.888 7,739,534 +0.25(+3.24%)
Apr 11, 2022 7.710 7.794 7.546 7.640 5,875,521 -0.15(-1.91%)
Apr 08, 2022 7.511 7.799 7.279 7.789 9,621,489 +0.33(+4.38%)
Apr 07, 2022 7.442 7.541 7.125 7.462 7,276,757 -0.01(-0.13%)
Apr 06, 2022 7.521 7.591 7.367 7.472 8,783,551 -0.03(-0.40%)
Apr 05, 2022 7.640 7.759 7.447 7.501 8,806,845 -0.14(-1.82%)
Apr 04, 2022 7.848 7.947 7.521 7.640 7,467,693 -0.14(-1.78%)
Apr 01, 2022 7.799 7.957 7.630 7.779 7,024,999 +0.10(+1.29%)
Mar 31, 2022 7.551 7.819 7.541 7.680 10,105,214 +0.00(+0.00%)
Mar 30, 2022 7.928 7.957 7.620 7.680 10,380,477 -0.15(-1.90%)
Mar 29, 2022 7.531 7.928 7.259 7.828 20,045,942 +0.05(+0.64%)
Mar 28, 2022 7.601 7.858 7.501 7.779 16,547,743 -0.02(-0.25%)
Mar 25, 2022 7.511 7.809 7.511 7.799 7,454,517 +0.22(+2.88%)
Mar 24, 2022 7.442 7.739 7.388 7.581 10,618,330 +0.16(+2.14%)
Mar 23, 2022 7.719 7.780 7.422 7.422 10,774,339 -0.15(-1.96%)
Mar 22, 2022 7.551 7.655 7.432 7.571 5,709,729 -0.01(-0.13%)
Mar 21, 2022 7.373 7.759 7.373 7.581 7,976,222 +0.35(+4.79%)
Mar 18, 2022 7.293 7.333 7.125 7.234 13,873,439 -0.09(-1.22%)
Mar 17, 2022 7.105 7.343 6.897 7.323 9,754,996 +0.37(+5.27%)
Mar 16, 2022 7.095 7.145 6.768 6.956 7,613,299 -0.06(-0.85%)
Mar 15, 2022 7.036 7.214 6.892 7.016 7,773,853 -0.32(-4.32%)
Mar 14, 2022 7.392 7.397 7.115 7.333 9,425,112 -0.07(-0.94%)
Mar 11, 2022 7.620 7.729 7.383 7.402 11,380,823 -0.32(-4.11%)
Mar 10, 2022 7.511 7.789 7.719 7,566,201 +0.33(+4.42%)
Mar 09, 2022 7.541 7.774 7.204 7.392 12,028,266 -0.42(-5.33%)
Mar 08, 2022 7.779 8.205 7.630 7.809 15,173,222 +0.22(+2.87%)
Mar 07, 2022 7.452 8.126 7.427 7.591 16,810,126 +0.21(+2.82%)
Mar 04, 2022 6.996 7.383 6.902 7.383 14,523,831 +0.24(+3.33%)
Mar 03, 2022 6.937 7.279 6.907 7.145 11,972,726 +0.12(+1.69%)
Mar 02, 2022 6.590 7.046 6.570 7.026 16,887,262 +0.59(+9.25%)
Mar 01, 2022 6.788 6.788 6.223 6.431 12,377,351 -0.36(-5.26%)
Feb 28, 2022 6.788 6.798 6.580 6.788 10,042,446 +0.05(+0.74%)
Feb 25, 2022 6.639 6.788 6.664 6.738 14,990,785 +0.14(+2.10%)
Feb 24, 2022 6.045 6.639 6.045 6.600 17,435,832 +0.30(+4.72%)
Feb 23, 2022 6.421 6.501 6.188 6.302 12,914,152 -0.10(-1.55%)
Feb 22, 2022 6.501 6.540 6.307 6.402 13,406,562 -0.01(-0.15%)
Feb 18, 2022 6.411 0 -0.23(-3.43%)
Feb 17, 2022 6.629 6.788 6.406 6.639 37,822,020 -0.11(-1.62%)
Feb 16, 2022 6.679 6.947 6.669 6.748 15,725,766 +0.10(+1.49%)
Feb 15, 2022 6.302 6.689 6.253 6.649 11,845,559 +0.06(+0.90%)
Feb 14, 2022 6.659 6.738 6.525 6.590 7,821,698 -0.22(-3.20%)
Feb 11, 2022 6.580 6.927 6.550 6.808 13,821,739 +0.25(+3.78%)
Feb 10, 2022 6.540 6.798 6.530 6.560 6,718,545 -0.09(-1.34%)
Feb 09, 2022 6.570 6.738 6.520 6.649 6,415,876 +0.17(+2.60%)
Feb 08, 2022 6.659 6.679 6.416 6.481 5,477,831 -0.22(-3.25%)
Feb 07, 2022 6.629 6.768 6.550 6.699 4,831,249 -0.03(-0.44%)
Feb 04, 2022 6.629 6.788 6.560 6.729 6,772,736 +0.17(+2.57%)
Feb 03, 2022 6.610 6.560 5,097,569 -0.15(-2.22%)
Feb 02, 2022 6.768 6.798 6.593 6.709 5,879,456 -0.09(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.