Technipfmc Plc (NY: FTI )

8.810 USD -0.390 (-4.24%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 9.800 9.820 9.000 9.200 9,402,384 -0.54(-5.54%)
Jun 16, 2021 9.900 9.960 9.620 9.740 4,683,718 -0.22(-2.21%)
Jun 15, 2021 9.870 9.990 9.760 9.960 4,685,166 +0.12(+1.22%)
Jun 14, 2021 10.28 10.28 9.730 9.840 7,068,292 -0.29(-2.86%)
Jun 11, 2021 10.32 10.47 10.08 10.13 4,024,729 +0.03(+0.30%)
Jun 10, 2021 10.58 10.66 10.02 10.10 6,117,143 -0.38(-3.63%)
Jun 09, 2021 10.62 10.67 10.48 10.48 2,487,166 -0.12(-1.13%)
Jun 08, 2021 10.32 10.70 10.27 10.60 5,005,701 +0.30(+2.91%)
Jun 07, 2021 10.44 10.54 10.20 10.30 3,924,351 -0.11(-1.06%)
Jun 04, 2021 10.50 10.55 10.22 10.41 8,425,737 +0.10(+0.97%)
Jun 03, 2021 9.600 10.46 9.570 10.31 13,788,945 +0.42(+4.25%)
Jun 02, 2021 8.890 10.10 8.820 9.890 14,861,724 +0.92(+10.26%)
Jun 01, 2021 8.880 9.065 8.810 8.970 6,039,883 +0.38(+4.42%)
May 28, 2021 8.650 8.670 8.520 8.590 3,571,885 -0.08(-0.92%)
May 27, 2021 8.380 8.698 8.380 8.670 7,134,806 +0.47(+5.73%)
May 26, 2021 8.000 8.290 7.975 8.200 4,125,674 +0.16(+1.99%)
May 25, 2021 8.160 8.240 8.005 8.040 3,514,396 -0.07(-0.86%)
May 24, 2021 8.180 8.190 8.050 8.110 2,937,677 -0.10(-1.22%)
May 21, 2021 8.190 8.250 8.095 8.210 2,916,859 +0.05(+0.61%)
May 20, 2021 8.120 8.220 7.975 8.160 5,222,458 -0.06(-0.73%)
May 19, 2021 8.100 8.320 7.966 8.220 5,806,760 -0.10(-1.20%)
May 18, 2021 8.410 8.460 8.230 8.320 5,638,367 -0.05(-0.60%)
May 17, 2021 8.130 8.370 8.100 8.370 3,365,821 +0.16(+1.95%)
May 14, 2021 8.040 8.280 8.030 8.210 2,989,333 +0.29(+3.66%)
May 13, 2021 7.890 8.020 7.698 7.920 4,390,109 -0.14(-1.74%)
May 12, 2021 8.040 8.460 8.030 8.060 6,170,761 -0.16(-1.95%)
May 11, 2021 7.970 8.280 7.970 8.220 4,871,650 -0.09(-1.08%)
May 10, 2021 8.540 8.690 8.290 8.310 6,827,905 -0.27(-3.15%)
May 07, 2021 7.990 8.600 7.980 8.580 7,364,801 +0.40(+4.89%)
May 06, 2021 8.080 8.245 7.885 8.180 5,289,648 +0.02(+0.25%)
May 05, 2021 8.060 8.240 7.760 8.160 8,617,896 +0.36(+4.62%)
May 04, 2021 7.810 7.888 7.660 7.800 5,998,455 -0.02(-0.26%)
May 03, 2021 7.620 7.910 7.600 7.820 7,850,316 +0.42(+5.68%)
Apr 30, 2021 7.590 7.710 7.390 7.400 6,032,400 -0.25(-3.27%)
Apr 29, 2021 7.850 7.950 7.530 7.650 10,857,730 -0.26(-3.29%)
Apr 28, 2021 7.390 7.990 7.360 7.910 14,088,306 +0.66(+9.10%)
Apr 27, 2021 6.940 7.290 6.940 7.250 11,279,127 +0.20(+2.84%)
Apr 26, 2021 6.970 7.190 6.930 7.050 4,890,649 +0.10(+1.44%)
Apr 23, 2021 6.940 7.040 6.860 6.950 5,915,700 +0.02(+0.29%)
Apr 22, 2021 7.020 7.130 6.920 6.930 7,510,260 -0.24(-3.35%)
Apr 21, 2021 6.790 7.190 6.740 7.170 6,777,274 +0.23(+3.31%)
Apr 20, 2021 7.190 7.220 6.890 6.940 9,493,189 -0.34(-4.67%)
Apr 19, 2021 7.250 7.390 7.240 7.280 4,530,154 +0.01(+0.14%)
Apr 16, 2021 7.350 7.370 7.150 7.270 5,608,500 -0.05(-0.68%)
Apr 15, 2021 7.480 7.490 7.230 7.320 4,729,212 -0.19(-2.53%)
Apr 14, 2021 7.350 7.668 7.335 7.510 5,899,792 +0.25(+3.44%)
Apr 13, 2021 7.330 7.350 7.180 7.260 4,669,422 -0.02(-0.27%)
Apr 12, 2021 7.550 7.630 7.260 7.280 4,611,574 -0.27(-3.58%)
Apr 09, 2021 7.670 7.700 7.450 7.550 4,455,600 -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%)
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.