Skip to main content

Technipfmc Plc (NY: FTI )

26.61 +0.14 (+0.51%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.91 18.00 17.65 17.86 4,612,653 +0.11(+0.61%)
Aug 29, 2019 17.86 18.01 17.58 17.75 6,068,454 -0.03(-0.16%)
Aug 28, 2019 17.47 17.89 17.27 17.78 9,244,788 +0.01(+0.04%)
Aug 27, 2019 17.75 17.89 17.46 17.77 7,610,366 +0.51(+2.96%)
Aug 26, 2019 16.96 18.60 16.77 17.26 9,526,200 +0.65(+3.94%)
Aug 23, 2019 16.91 17.27 16.54 16.60 4,949,591 -0.66(-3.83%)
Aug 22, 2019 17.38 17.51 17.23 17.27 3,411,055 +0.02(+0.12%)
Aug 21, 2019 17.42 17.50 17.19 17.24 2,611,834 +0.00(+0.00%)
Aug 20, 2019 17.34 17.34 17.09 17.24 4,037,182 -0.23(-1.32%)
Aug 19, 2019 17.33 17.58 17.24 17.47 3,178,528 +0.49(+2.88%)
Aug 16, 2019 16.46 17.01 16.44 16.99 4,477,167 +0.53(+3.21%)
Aug 15, 2019 16.19 16.55 15.95 16.46 6,858,738 -0.18(-1.07%)
Aug 14, 2019 16.80 16.89 16.36 16.64 7,279,412 -0.79(-4.55%)
Aug 13, 2019 17.09 17.79 17.02 17.43 5,169,359 +0.26(+1.54%)
Aug 12, 2019 17.36 17.41 17.12 17.16 2,290,348 -0.35(-2.00%)
Aug 09, 2019 17.67 17.72 17.44 17.51 3,268,876 -0.54(-3.01%)
Aug 08, 2019 17.51 18.07 17.48 18.06 5,721,806 +0.58(+3.31%)
Aug 07, 2019 17.17 17.54 17.06 17.48 6,866,760 -0.34(-1.89%)
Aug 06, 2019 17.82 17.94 17.35 17.82 4,796,270 +0.12(+0.69%)
Aug 05, 2019 17.85 17.99 17.46 17.69 5,282,148 -0.65(-3.55%)
Aug 02, 2019 18.82 18.93 18.17 18.34 5,856,113 -0.76(-3.97%)
Aug 01, 2019 19.45 19.53 18.79 19.10 5,808,728 -0.59(-2.98%)
Jul 31, 2019 20.00 20.15 19.53 19.69 4,207,965 -0.30(-1.50%)
Jul 30, 2019 19.81 20.07 19.65 19.99 5,807,827 -0.16(-0.78%)
Jul 29, 2019 20.21 20.27 19.95 20.15 3,054,404 -0.24(-1.16%)
Jul 26, 2019 20.07 20.42 19.97 20.38 4,343,161 +0.38(+1.89%)
Jul 25, 2019 19.56 20.07 19.47 20.00 9,362,445 +1.14(+6.02%)
Jul 24, 2019 18.90 19.06 18.74 18.87 3,995,802 +0.16(+0.88%)
Jul 23, 2019 18.69 18.79 18.49 18.70 7,343,961 +0.41(+2.23%)
Jul 22, 2019 17.86 18.38 17.83 18.29 4,485,048 +0.34(+1.91%)
Jul 19, 2019 17.82 18.02 17.72 17.95 4,464,438 +0.12(+0.68%)
Jul 18, 2019 17.61 17.87 17.53 17.83 3,670,633 +0.11(+0.65%)
Jul 17, 2019 17.84 17.93 17.68 17.72 3,749,999 -0.24(-1.35%)
Jul 16, 2019 17.98 18.24 17.79 17.96 5,068,527 -0.10(-0.55%)
Jul 15, 2019 18.29 18.35 18.02 18.06 2,492,894 -0.37(-2.02%)
Jul 12, 2019 18.25 18.46 18.21 18.43 2,396,998 +0.16(+0.90%)
Jul 11, 2019 18.18 18.31 18.04 18.27 4,984,951 +0.21(+1.15%)
Jul 10, 2019 17.74 18.12 17.69 18.06 6,096,754 +0.50(+2.85%)
Jul 09, 2019 17.65 17.67 17.47 17.56 4,577,285 -0.29(-1.64%)
Jul 08, 2019 17.94 18.09 17.79 17.85 2,874,384 -0.13(-0.72%)
Jul 05, 2019 17.77 17.98 17.68 17.98 3,151,935 +0.01(+0.04%)
Jul 03, 2019 18.08 18.09 17.88 17.97 2,050,933 -0.03(-0.16%)
Jul 02, 2019 18.37 18.39 17.87 18.00 4,902,578 -0.50(-2.71%)
Jul 01, 2019 18.81 18.89 18.45 18.50 5,684,714 -0.04(-0.23%)
Jun 28, 2019 18.29 18.57 18.24 18.54 4,096,411 +0.43(+2.37%)
Jun 27, 2019 18.11 18.27 18.01 18.12 2,495,202 +0.06(+0.36%)
Jun 26, 2019 18.03 18.31 17.87 18.05 3,915,900 +0.21(+1.16%)
Jun 25, 2019 17.62 18.02 17.55 17.84 5,918,337 +0.16(+0.89%)
Jun 24, 2019 17.79 17.88 17.66 17.69 4,056,465 -0.08(-0.44%)
Jun 21, 2019 17.82 17.99 17.74 17.77 7,590,496 +0.06(+0.36%)
Jun 20, 2019 17.46 17.74 17.46 17.70 4,175,379 +0.56(+3.30%)
Jun 19, 2019 16.99 17.23 16.91 17.14 4,821,759 +0.15(+0.88%)
Jun 18, 2019 16.64 17.09 16.61 16.99 5,157,152 +0.49(+2.99%)
Jun 17, 2019 16.24 16.55 16.17 16.49 3,465,772 +0.24(+1.45%)
Jun 14, 2019 16.26 16.32 16.01 16.26 4,525,426 -0.11(-0.66%)
Jun 13, 2019 16.04 16.36 15.91 16.36 3,588,997 +0.56(+3.53%)
Jun 12, 2019 16.04 16.06 15.74 15.81 3,100,475 -0.52(-3.20%)
Jun 11, 2019 16.51 16.55 16.31 16.33 2,880,923 +0.09(+0.53%)
Jun 10, 2019 16.25 16.49 16.20 16.24 4,829,745 +0.10(+0.62%)
Jun 07, 2019 15.91 16.25 15.76 16.14 4,688,527 +0.17(+1.07%)
Jun 06, 2019 15.38 16.01 15.31 15.97 7,122,425 +0.63(+4.10%)
Jun 05, 2019 15.46 15.49 15.03 15.34 5,982,119 +0.04(+0.28%)
Jun 04, 2019 15.33 15.42 15.11 15.30 6,917,277 +0.23(+1.52%)
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.