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 (%)
Mar 31, 2022 7.565 7.833 7.555 7.694 10,086,141 +0.00(+0.00%)
Mar 30, 2022 7.943 7.972 7.635 7.694 10,360,883 -0.15(-1.90%)
Mar 29, 2022 7.545 7.943 7.272 7.843 20,008,104 +0.05(+0.64%)
Mar 28, 2022 7.615 7.873 7.516 7.794 16,516,509 -0.02(-0.25%)
Mar 25, 2022 7.526 7.823 7.526 7.813 7,440,447 +0.22(+2.88%)
Mar 24, 2022 7.456 7.754 7.401 7.595 10,598,288 +0.16(+2.14%)
Mar 23, 2022 7.734 7.795 7.436 7.436 10,754,002 -0.15(-1.96%)
Mar 22, 2022 7.565 7.670 7.446 7.585 5,698,952 -0.01(-0.13%)
Mar 21, 2022 7.387 7.774 7.387 7.595 7,961,166 +0.35(+4.79%)
Mar 18, 2022 7.307 7.347 7.138 7.248 13,847,252 -0.09(-1.22%)
Mar 17, 2022 7.119 7.357 6.910 7.337 9,736,583 +0.37(+5.27%)
Mar 16, 2022 7.109 7.158 6.781 6.970 7,598,928 -0.06(-0.85%)
Mar 15, 2022 7.049 7.228 6.905 7.029 7,759,180 -0.32(-4.32%)
Mar 14, 2022 7.406 7.411 7.129 7.347 9,407,322 -0.07(-0.94%)
Mar 11, 2022 7.635 7.744 7.397 7.416 11,359,341 -0.32(-4.11%)
Mar 10, 2022 7.526 7.804 7.734 7,551,920 +0.33(+4.42%)
Mar 09, 2022 7.555 7.789 7.218 7.406 12,005,562 -0.42(-5.33%)
Mar 08, 2022 7.794 8.221 7.645 7.823 15,144,582 +0.22(+2.87%)
Mar 07, 2022 7.466 8.141 7.441 7.605 16,778,396 +0.21(+2.82%)
Mar 04, 2022 7.009 7.397 6.915 7.397 14,496,417 +0.24(+3.33%)
Mar 03, 2022 6.950 7.292 6.920 7.158 11,950,127 +0.12(+1.69%)
Mar 02, 2022 6.602 7.059 6.582 7.039 16,855,388 +0.60(+9.24%)
Mar 01, 2022 6.801 6.801 6.235 6.443 12,353,989 -0.36(-5.26%)
Feb 28, 2022 6.801 6.811 6.592 6.801 10,023,491 +0.05(+0.74%)
Feb 25, 2022 6.652 6.801 6.677 6.751 14,962,489 +0.14(+2.10%)
Feb 24, 2022 6.056 6.652 6.056 6.612 17,402,922 +0.30(+4.72%)
Feb 23, 2022 6.433 6.513 6.200 6.314 12,889,777 -0.10(-1.55%)
Feb 22, 2022 6.513 6.553 6.319 6.414 13,381,257 -0.01(-0.15%)
Feb 18, 2022 6.424 0 -0.23(-3.43%)
Feb 17, 2022 6.642 6.801 6.419 6.652 37,750,632 -0.11(-1.62%)
Feb 16, 2022 6.692 6.960 6.682 6.761 15,696,084 +0.10(+1.49%)
Feb 15, 2022 6.314 6.702 6.265 6.662 11,823,201 +0.06(+0.90%)
Feb 14, 2022 6.672 6.751 6.538 6.602 7,806,934 -0.22(-3.20%)
Feb 11, 2022 6.592 6.940 6.563 6.821 13,795,651 +0.25(+3.78%)
Feb 10, 2022 6.553 6.811 6.543 6.572 6,705,863 -0.09(-1.34%)
Feb 09, 2022 6.582 6.751 6.533 6.662 6,403,766 +0.17(+2.60%)
Feb 08, 2022 6.672 6.692 6.429 6.493 5,467,492 -0.22(-3.25%)
Feb 07, 2022 6.642 6.781 6.563 6.711 4,822,130 -0.03(-0.44%)
Feb 04, 2022 6.642 6.801 6.572 6.741 6,759,953 +0.17(+2.57%)
Feb 03, 2022 6.622 6.572 5,087,947 -0.15(-2.22%)
Feb 02, 2022 6.781 6.811 6.605 6.721 5,868,358 -0.09(-1.31%)
Feb 01, 2022 6.453 6.811 6.433 6.811 10,049,957 +0.37(+5.70%)
Jan 31, 2022 6.384 6.530 6.443 9,794,071 +0.02(+0.31%)
Jan 28, 2022 6.225 6.543 6.200 6.424 13,456,429 -0.16(-2.41%)
Jan 27, 2022 6.751 6.831 6.414 6.582 8,553,103 -0.27(-3.91%)
Jan 26, 2022 6.841 6.975 6.741 6.850 14,672,658 +0.09(+1.32%)
Jan 25, 2022 6.215 6.850 6.126 6.761 14,893,094 +0.37(+5.75%)
Jan 24, 2022 6.116 6.424 5.947 6.394 10,409,636 -0.04(-0.62%)
Jan 21, 2022 6.384 6.543 6.314 6.433 11,388,474 -0.11(-1.67%)
Jan 20, 2022 6.702 6.816 6.523 6.543 6,994,623 -0.26(-3.80%)
Jan 19, 2022 6.910 6.910 6.726 6.801 8,060,561 -0.11(-1.58%)
Jan 18, 2022 6.980 7.074 6.850 6.910 12,625,124 -0.09(-1.28%)
Jan 14, 2022 6.999 0 +0.19(+2.77%)
Jan 13, 2022 6.841 6.920 6.801 6.811 6,270,219 -0.09(-1.29%)
Jan 12, 2022 7.019 7.059 6.850 6.900 10,157,265 +0.08(+1.16%)
Jan 11, 2022 6.483 6.910 6.344 6.821 22,904,174 +0.09(+1.33%)
Jan 10, 2022 6.741 6.796 6.602 6.731 5,074,018 -0.07(-1.02%)
Jan 07, 2022 6.602 6.811 6.563 6.801 4,955,062 +0.18(+2.70%)
Jan 06, 2022 6.761 6.801 6.563 6.622 4,823,814 +0.21(+3.25%)
Jan 05, 2022 6.711 6.756 6.414 6.414 6,724,097 -0.09(-1.37%)
Jan 04, 2022 6.453 6.632 6.443 6.503 6,210,380 +0.18(+2.83%)
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.