Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technipfmc Plc (NY: FTI )

26.63 -0.29 (-1.08%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 21, 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 (%)
Dec 31, 2020 6.931 6.931 6.931 3,918,264 -0.16(-2.29%)
Dec 30, 2020 7.012 7.255 6.997 7.093 3,918,264 +0.08(+1.16%)
Dec 29, 2020 7.063 7.086 6.916 7.012 4,151,483 +0.07(+1.06%)
Dec 28, 2020 7.078 7.181 6.916 6.938 4,045,409 +0.01(+0.11%)
Dec 24, 2020 7.071 7.086 6.813 6.931 1,694,400 -0.05(-0.74%)
Dec 23, 2020 6.842 7.108 6.835 6.982 4,008,554 +0.38(+5.69%)
Dec 22, 2020 6.761 6.835 6.595 6.606 6,496,435 -0.14(-2.08%)
Dec 21, 2020 6.614 6.813 6.525 6.746 7,577,946 -0.24(-3.48%)
Dec 18, 2020 7.130 7.207 6.927 6.990 14,140,842 -0.15(-2.17%)
Dec 17, 2020 7.403 7.410 7.086 7.145 7,129,549 -0.11(-1.52%)
Dec 16, 2020 7.270 7.299 7.122 7.255 5,966,617 -0.09(-1.20%)
Dec 15, 2020 6.982 7.388 6.975 7.344 7,017,866 +0.33(+4.73%)
Dec 14, 2020 7.204 7.263 6.909 7.012 8,858,814 -0.12(-1.65%)
Dec 11, 2020 7.218 7.218 7.052 7.130 7,899,514 -0.27(-3.59%)
Dec 10, 2020 7.034 7.513 7.019 7.395 7,874,774 +0.18(+2.56%)
Dec 09, 2020 7.226 7.388 7.056 7.211 8,229,389 -0.07(-0.91%)
Dec 08, 2020 7.086 7.292 7.086 7.277 7,459,228 +0.07(+0.92%)
Dec 07, 2020 7.322 7.358 7.174 7.211 7,338,459 -0.36(-4.77%)
Dec 04, 2020 7.240 7.572 7.196 7.572 8,474,306 +0.66(+9.61%)
Dec 03, 2020 6.680 7.004 6.680 6.909 9,777,581 +0.24(+3.54%)
Dec 02, 2020 6.385 6.791 6.341 6.673 8,935,467 +0.32(+4.99%)
Dec 01, 2020 6.400 6.481 6.297 6.356 8,764,076 +0.23(+3.73%)
Nov 30, 2020 6.636 6.636 6.105 6.127 10,504,483 -0.49(-7.36%)
Nov 27, 2020 6.754 6.805 6.551 6.614 5,706,546 -0.07(-0.99%)
Nov 25, 2020 6.702 6.706 6.525 6.680 14,195,093 -0.45(-6.31%)
Nov 24, 2020 6.901 7.255 6.872 7.130 13,890,456 +0.60(+9.14%)
Nov 23, 2020 6.193 6.562 6.171 6.533 9,764,334 +0.44(+7.26%)
Nov 20, 2020 6.179 6.212 6.054 6.090 5,168,917 -0.16(-2.59%)
Nov 19, 2020 6.046 6.252 5.972 6.252 6,478,455 +0.15(+2.42%)
Nov 18, 2020 6.282 6.451 6.075 6.105 13,685,468 +0.15(+2.60%)
Nov 17, 2020 5.862 6.002 5.773 5.950 10,357,585 -0.10(-1.59%)
Nov 16, 2020 5.840 6.061 5.604 6.046 13,099,482 +0.66(+12.18%)
Nov 13, 2020 5.235 5.390 5.194 5.390 7,830,344 +0.32(+6.25%)
Nov 12, 2020 5.065 5.264 5.006 5.073 7,629,540 -0.10(-1.99%)
Nov 11, 2020 5.397 5.397 5.058 5.176 10,720,727 -0.19(-3.57%)
Nov 10, 2020 5.655 5.670 5.257 5.368 16,033,830 +0.02(+0.41%)
Nov 09, 2020 5.176 5.559 5.110 5.346 18,400,366 +1.06(+24.78%)
Nov 06, 2020 4.461 4.498 4.269 4.284 6,799,979 -0.17(-3.81%)
Nov 05, 2020 4.512 4.593 4.453 4.453 5,702,152 +0.03(+0.67%)
Nov 04, 2020 4.372 4.557 4.225 4.424 7,889,893 -0.02(-0.50%)
Nov 03, 2020 4.571 4.645 4.372 4.446 11,253,468 +0.05(+1.17%)
Nov 02, 2020 4.232 4.446 4.188 4.394 8,737,927 +0.32(+7.78%)
Oct 30, 2020 3.967 4.151 3.911 4.077 11,916,679 +0.12(+2.98%)
Oct 29, 2020 3.834 3.978 3.764 3.959 11,308,537 +0.02(+0.56%)
Oct 28, 2020 4.018 4.085 3.900 3.937 13,029,737 -0.27(-6.32%)
Oct 27, 2020 4.350 4.490 4.203 4.203 12,501,448 -0.29(-6.56%)
Oct 26, 2020 4.719 4.726 4.461 4.498 9,701,577 -0.27(-5.72%)
Oct 23, 2020 4.977 5.021 4.741 4.770 12,984,207 -0.29(-5.69%)
Oct 22, 2020 5.390 5.441 4.940 5.058 16,664,072 -0.41(-7.42%)
Oct 21, 2020 5.323 5.427 5.287 5.463 7,950,681 +0.10(+1.79%)
Oct 20, 2020 5.323 5.456 5.294 5.368 10,652,407 +0.24(+4.60%)
Oct 19, 2020 5.161 5.320 5.099 5.132 6,472,776 +0.06(+1.16%)
Oct 16, 2020 5.213 5.235 5.058 5.073 8,171,448 -0.14(-2.69%)
Oct 15, 2020 4.947 5.220 4.918 5.213 6,615,465 +0.13(+2.46%)
Oct 14, 2020 5.051 5.301 5.021 5.087 7,541,334 +0.07(+1.47%)
Oct 13, 2020 5.161 5.161 4.969 5.014 7,408,736 -0.20(-3.82%)
Oct 12, 2020 5.213 5.264 5.087 5.213 5,720,649 +0.00(+0.00%)
Oct 09, 2020 5.309 5.338 5.169 5.213 6,514,482 -0.01(-0.14%)
Oct 08, 2020 5.073 5.228 5.043 5.220 5,981,967 +0.30(+6.15%)
Oct 07, 2020 4.925 4.962 4.804 4.918 6,081,416 +0.10(+2.14%)
Oct 06, 2020 5.110 5.124 4.770 4.815 10,206,708 -0.14(-2.83%)
Oct 05, 2020 4.918 4.984 4.859 4.955 6,172,816 +0.25(+5.33%)
Oct 02, 2020 4.520 4.815 4.487 4.704 10,344,344 +0.08(+1.75%)
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.