Skip to main content

Technipfmc Plc (NY: FTI )

28.77 +0.21 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.37 15.58 15.17 15.54 3,505,450 +0.09(+0.56%)
Dec 30, 2019 15.28 15.63 15.28 15.45 2,892,903 +0.28(+1.81%)
Dec 27, 2019 15.28 15.36 15.15 15.17 2,231,857 -0.15(-0.95%)
Dec 26, 2019 15.40 15.49 15.25 15.32 2,115,158 +0.00(+0.00%)
Dec 24, 2019 15.33 15.45 15.26 15.32 1,142,079 -0.06(-0.38%)
Dec 23, 2019 14.88 15.41 14.86 15.38 4,685,363 +0.51(+3.46%)
Dec 20, 2019 14.91 14.95 14.74 14.86 7,296,834 +0.02(+0.15%)
Dec 19, 2019 14.67 14.88 14.64 14.84 6,043,007 +0.10(+0.69%)
Dec 18, 2019 14.43 14.77 14.41 14.74 5,086,958 +0.24(+1.65%)
Dec 17, 2019 14.49 14.56 14.42 14.50 4,108,039 +0.04(+0.30%)
Dec 16, 2019 14.67 14.78 14.44 14.46 3,448,295 -0.04(-0.25%)
Dec 13, 2019 14.54 14.78 14.39 14.49 5,012,537 +0.07(+0.50%)
Dec 12, 2019 14.21 14.57 14.14 14.42 4,500,910 +0.41(+2.90%)
Dec 11, 2019 13.93 14.07 13.81 14.01 4,591,248 +0.17(+1.26%)
Dec 10, 2019 13.69 13.91 13.63 13.84 4,085,469 +0.18(+1.33%)
Dec 09, 2019 13.68 13.86 13.65 13.66 3,696,625 -0.11(-0.79%)
Dec 06, 2019 13.54 13.83 13.51 13.77 8,255,651 +0.07(+0.53%)
Dec 05, 2019 13.86 13.93 13.64 13.70 4,259,300 -0.18(-1.31%)
Dec 04, 2019 13.58 13.99 13.55 13.88 5,779,509 +0.43(+3.18%)
Dec 03, 2019 13.46 13.60 13.35 13.45 5,514,936 -0.22(-1.59%)
Dec 02, 2019 13.67 13.87 13.57 13.67 4,570,196 +0.01(+0.11%)
Nov 29, 2019 13.72 13.78 13.55 13.65 2,612,596 -0.48(-3.38%)
Nov 27, 2019 13.83 14.17 13.83 14.13 4,734,469 +0.18(+1.30%)
Nov 26, 2019 14.12 14.28 13.88 13.95 5,806,940 -0.18(-1.28%)
Nov 25, 2019 13.82 14.13 13.75 14.13 5,354,261 +0.20(+1.40%)
Nov 22, 2019 14.20 14.22 13.87 13.93 4,946,435 -0.30(-2.14%)
Nov 21, 2019 14.27 14.35 14.11 14.24 3,298,715 +0.01(+0.10%)
Nov 20, 2019 14.01 14.38 13.91 14.22 4,857,093 +0.25(+1.82%)
Nov 19, 2019 14.11 14.14 13.88 13.97 3,726,469 -0.17(-1.23%)
Nov 18, 2019 14.45 14.45 14.14 14.14 3,751,332 -0.49(-3.33%)
Nov 15, 2019 14.38 14.64 14.35 14.63 5,235,386 +0.45(+3.15%)
Nov 14, 2019 14.32 14.44 14.16 14.19 3,141,934 -0.11(-0.76%)
Nov 13, 2019 14.52 14.55 14.24 14.29 2,618,717 -0.30(-2.03%)
Nov 12, 2019 14.73 14.83 14.47 14.59 3,343,952 -0.24(-1.61%)
Nov 11, 2019 14.78 14.88 14.65 14.83 3,862,811 -0.03(-0.19%)
Nov 08, 2019 14.69 14.90 14.55 14.86 4,045,128 +0.06(+0.44%)
Nov 07, 2019 15.02 15.19 14.71 14.79 6,482,905 -0.01(-0.10%)
Nov 06, 2019 15.02 15.12 14.60 14.81 4,592,048 -0.40(-2.66%)
Nov 05, 2019 15.22 15.31 15.03 15.21 5,709,700 +0.09(+0.57%)
Nov 04, 2019 15.04 15.35 15.04 15.12 3,636,615 +0.33(+2.24%)
Nov 01, 2019 14.39 14.79 14.36 14.79 4,215,403 +0.56(+3.95%)
Oct 31, 2019 14.30 14.34 14.09 14.23 5,534,090 +0.00(+0.00%)
Oct 30, 2019 14.68 14.74 14.14 14.23 6,920,010 -0.39(-2.66%)
Oct 29, 2019 14.77 14.94 14.60 14.62 8,204,376 -0.48(-3.15%)
Oct 28, 2019 15.55 15.58 14.93 15.09 9,102,512 -0.31(-2.01%)
Oct 25, 2019 14.84 15.44 14.81 15.40 6,974,183 +0.49(+3.29%)
Oct 24, 2019 15.86 15.87 14.67 14.91 19,160,484 -1.99(-11.77%)
Oct 23, 2019 16.85 17.03 16.70 16.90 7,789,705 -0.05(-0.30%)
Oct 22, 2019 16.80 17.12 16.72 16.96 4,996,485 +0.19(+1.12%)
Oct 21, 2019 16.64 16.90 16.64 16.77 4,057,617 +0.25(+1.53%)
Oct 18, 2019 16.68 16.81 16.43 16.52 5,594,515 -0.07(-0.43%)
Oct 17, 2019 16.75 16.78 16.52 16.59 4,522,349 -0.04(-0.26%)
Oct 16, 2019 16.83 16.99 16.60 16.63 3,664,753 -0.12(-0.73%)
Oct 15, 2019 16.83 17.06 16.73 16.75 3,386,694 -0.02(-0.13%)
Oct 14, 2019 16.68 16.93 16.61 16.77 3,655,179 -0.15(-0.90%)
Oct 11, 2019 16.69 17.04 16.63 16.93 4,465,130 +0.40(+2.40%)
Oct 10, 2019 16.38 16.60 16.34 16.53 4,337,178 +0.22(+1.33%)
Oct 09, 2019 16.33 16.39 16.15 16.31 3,318,439 +0.19(+1.21%)
Oct 08, 2019 16.35 16.47 16.09 16.12 5,228,138 -0.35(-2.10%)
Oct 07, 2019 16.70 16.79 16.45 16.46 3,303,942 -0.22(-1.30%)
Oct 04, 2019 16.57 16.80 16.44 16.68 4,977,201 +0.01(+0.04%)
Oct 03, 2019 16.45 16.75 16.19 16.67 4,067,530 +0.18(+1.09%)
Oct 02, 2019 16.77 16.77 16.36 16.49 5,006,787 -0.26(-1.55%)
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.