Technipfmc Plc (NY: FTI )

7.550 USD -0.170 (-2.20%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 7.670 7.700 7.450 7.550 4,454,501 -0.17(-2.20%)
Apr 08, 2021 7.750 7.770 7.580 7.720 5,447,392 -0.16(-2.03%)
Apr 07, 2021 7.690 7.970 7.670 7.880 4,650,063 +0.23(+3.01%)
Apr 06, 2021 7.820 7.990 7.620 7.650 4,534,882 -0.20(-2.55%)
Apr 05, 2021 7.980 8.010 7.780 7.850 3,852,900 -0.13(-1.63%)
Apr 01, 2021 7.750 7.980 7.670 7.980 5,492,300 +0.26(+3.37%)
Mar 31, 2021 7.680 7.810 7.595 7.720 4,939,828 +0.01(+0.13%)
Mar 30, 2021 7.570 7.770 7.560 7.710 4,339,072 -0.03(-0.39%)
Mar 29, 2021 7.920 7.990 7.670 7.740 7,017,533 -0.30(-3.73%)
Mar 26, 2021 7.780 8.050 7.730 8.040 7,757,900 +0.37(+4.82%)
Mar 25, 2021 7.440 7.710 7.240 7.670 6,605,952 +0.05(+0.66%)
Mar 24, 2021 7.610 7.840 7.570 7.620 7,252,906 +0.15(+2.01%)
Mar 23, 2021 7.480 7.690 7.390 7.470 10,284,680 -0.26(-3.36%)
Mar 22, 2021 7.710 7.820 7.610 7.730 5,076,961 -0.10(-1.28%)
Mar 19, 2021 7.880 8.030 7.660 7.830 17,156,700 -0.05(-0.63%)
Mar 18, 2021 8.150 8.400 7.810 7.880 10,396,870 -0.54(-6.41%)
Mar 17, 2021 8.260 8.430 8.110 8.420 6,913,715 +0.15(+1.81%)
Mar 16, 2021 8.490 8.640 8.260 8.270 9,309,303 -0.45(-5.16%)
Mar 15, 2021 8.810 8.920 8.640 8.720 6,116,211 -0.04(-0.46%)
Mar 12, 2021 8.850 9.020 8.760 8.760 6,095,300 -0.13(-1.46%)
Mar 11, 2021 9.080 9.220 8.820 8.890 8,947,041 -0.20(-2.20%)
Mar 10, 2021 8.640 9.170 8.630 9.090 7,064,989 +0.42(+4.84%)
Mar 09, 2021 9.000 9.010 8.630 8.670 10,559,470 -0.41(-4.52%)
Mar 08, 2021 9.130 9.270 8.810 9.080 9,143,960 -0.18(-1.94%)
Mar 05, 2021 8.990 9.260 8.690 9.260 8,665,100 +0.57(+6.56%)
Mar 04, 2021 8.960 9.090 8.480 8.690 9,889,086 +0.01(+0.12%)
Mar 03, 2021 8.620 8.840 8.440 8.680 10,386,644 +0.23(+2.72%)
Mar 02, 2021 8.320 8.640 8.270 8.450 12,256,201 +0.03(+0.36%)
Mar 01, 2021 8.230 8.430 8.150 8.420 11,630,081 +0.20(+2.43%)
Feb 26, 2021 8.420 8.440 7.840 8.220 15,246,700 -0.28(-3.29%)
Feb 25, 2021 7.700 8.770 7.620 8.500 29,846,257 +0.91(+11.99%)
Feb 24, 2021 7.120 7.620 7.070 7.590 11,051,821 +0.45(+6.30%)
Feb 23, 2021 7.070 7.230 6.710 7.140 7,975,004 -0.08(-1.11%)
Feb 22, 2021 7.080 7.390 7.070 7.220 10,745,722 -0.06(-0.82%)
Feb 19, 2021 7.140 7.385 7.110 7.280 5,741,600 +0.26(+3.70%)
Feb 18, 2021 7.270 7.390 7.020 7.020 13,744,430 -0.78(-10.00%)
Feb 17, 2021 7.980 7.990 7.590 7.800 14,477,159 -0.29(-3.58%)
Feb 16, 2021 8.440 8.550 8.010 8.090 14,021,553 -2.22(-21.53%)
Feb 12, 2021 10.06 10.61 10.04 10.31 18,484,700 -0.04(-0.39%)
Feb 11, 2021 10.48 10.73 10.11 10.35 138,608,491 -0.01(-0.10%)
Feb 10, 2021 10.11 10.37 9.840 10.36 33,093,246 +0.45(+4.54%)
Feb 09, 2021 10.30 10.32 9.750 9.910 27,820,778 -0.71(-6.69%)
Feb 08, 2021 10.75 11.00 10.28 10.62 18,916,441 -0.14(-1.30%)
Feb 05, 2021 11.40 11.66 10.64 10.76 13,786,100 -0.69(-6.03%)
Feb 04, 2021 11.38 11.55 11.07 11.45 6,332,322 +0.27(+2.42%)
Feb 03, 2021 10.59 11.31 10.59 11.18 5,187,234 +0.51(+4.78%)
Feb 02, 2021 11.03 11.07 10.55 10.67 6,136,379 -0.05(-0.47%)
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.