Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Technipfmc Plc
(NY:
FTI
)
25.62
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
7.535
7.655
7.337
7.347
6,076,025
-0.25(-3.27%)
Apr 29, 2021
7.794
7.893
7.476
7.595
10,936,251
-0.26(-3.29%)
Apr 28, 2021
7.337
7.933
7.307
7.853
14,190,190
+0.66(+9.10%)
Apr 27, 2021
6.890
7.238
6.890
7.198
11,360,696
+0.20(+2.84%)
Apr 26, 2021
6.920
7.138
6.880
6.999
4,926,017
+0.10(+1.44%)
Apr 23, 2021
6.890
6.989
6.811
6.900
5,958,481
+0.02(+0.29%)
Apr 22, 2021
6.970
7.079
6.870
6.880
7,564,573
-0.24(-3.35%)
Apr 21, 2021
6.741
7.138
6.692
7.119
6,826,286
+0.23(+3.31%)
Apr 20, 2021
7.138
7.168
6.841
6.890
9,561,842
-0.34(-4.67%)
Apr 19, 2021
7.198
7.337
7.188
7.228
4,562,915
+0.01(+0.14%)
Apr 16, 2021
7.297
7.317
7.099
7.218
5,649,060
-0.05(-0.68%)
Apr 15, 2021
7.426
7.436
7.178
7.267
4,763,413
-0.19(-2.53%)
Apr 14, 2021
7.297
7.612
7.282
7.456
5,942,458
+0.25(+3.44%)
Apr 13, 2021
7.277
7.297
7.128
7.208
4,703,190
-0.02(-0.27%)
Apr 12, 2021
7.496
7.575
7.208
7.228
4,644,924
-0.27(-3.58%)
Apr 09, 2021
7.615
7.645
7.397
7.496
4,487,822
-0.17(-2.20%)
Apr 08, 2021
7.694
7.714
7.526
7.665
5,486,786
-0.16(-2.03%)
Apr 07, 2021
7.635
7.913
7.615
7.823
4,683,691
+0.23(+3.01%)
Apr 06, 2021
7.764
7.933
7.565
7.595
4,567,677
-0.20(-2.55%)
Apr 05, 2021
7.923
7.952
7.724
7.794
3,880,763
-0.13(-1.63%)
Apr 01, 2021
7.694
7.923
7.615
7.923
5,532,019
+0.26(+3.37%)
Mar 31, 2021
7.625
7.754
7.540
7.665
4,975,552
+0.01(+0.13%)
Mar 30, 2021
7.516
7.714
7.506
7.655
4,370,451
-0.03(-0.39%)
Mar 29, 2021
7.863
7.933
7.615
7.684
7,068,282
-0.30(-3.73%)
Mar 26, 2021
7.724
7.992
7.675
7.982
7,814,004
+0.37(+4.82%)
Mar 25, 2021
7.387
7.655
7.188
7.615
6,653,725
+0.05(+0.66%)
Mar 24, 2021
7.555
7.784
7.516
7.565
7,305,358
+0.15(+2.01%)
Mar 23, 2021
7.426
7.635
7.337
7.416
10,359,057
-0.26(-3.36%)
Mar 22, 2021
7.655
7.764
7.555
7.675
5,113,677
-0.10(-1.28%)
Mar 19, 2021
7.823
7.972
7.605
7.774
17,280,774
-0.05(-0.63%)
Mar 18, 2021
8.091
8.340
7.754
7.823
10,472,058
-0.54(-6.41%)
Mar 17, 2021
8.201
8.369
8.052
8.360
6,963,714
+0.15(+1.81%)
Mar 16, 2021
8.429
8.578
8.201
8.211
9,376,626
-0.45(-5.16%)
Mar 15, 2021
8.747
8.856
8.578
8.657
6,160,442
-0.04(-0.46%)
Mar 12, 2021
8.786
8.955
8.697
8.697
6,139,380
-0.13(-1.46%)
Mar 11, 2021
9.015
9.154
8.757
8.826
9,011,745
-0.20(-2.20%)
Mar 10, 2021
8.578
9.104
8.568
9.025
7,116,082
+0.42(+4.84%)
Mar 09, 2021
8.935
8.945
8.568
8.608
10,635,834
-0.41(-4.52%)
Mar 08, 2021
9.064
9.203
8.747
9.015
9,210,088
-0.18(-1.94%)
Mar 05, 2021
8.925
9.194
8.628
9.194
8,727,765
+0.57(+6.56%)
Mar 04, 2021
8.896
9.025
8.419
8.628
9,960,602
+0.01(+0.12%)
Mar 03, 2021
8.558
8.777
8.379
8.618
10,461,759
+0.23(+2.72%)
Mar 02, 2021
8.260
8.578
8.211
8.389
12,344,836
+0.03(+0.36%)
Mar 01, 2021
8.171
8.369
8.091
8.360
11,714,188
+0.20(+2.43%)
Feb 26, 2021
8.360
8.379
7.784
8.161
15,356,962
-0.28(-3.29%)
Feb 25, 2021
7.645
8.707
7.565
8.439
30,062,100
+0.90(+11.99%)
Feb 24, 2021
7.069
7.565
7.019
7.535
11,131,746
+0.45(+6.30%)
Feb 23, 2021
7.019
7.178
6.662
7.089
8,032,678
-0.08(-1.11%)
Feb 22, 2021
7.029
7.337
7.019
7.168
10,823,433
-0.06(-0.82%)
Feb 19, 2021
7.089
7.332
7.059
7.228
5,783,122
+0.26(+3.70%)
Feb 18, 2021
7.218
7.337
6.970
6.970
13,843,828
-0.77(-10.00%)
Feb 17, 2021
7.923
7.933
7.535
7.744
14,581,855
-0.29(-3.58%)
Feb 16, 2021
8.379
8.489
7.952
8.032
14,122,955
+0.42(+5.46%)
Feb 12, 2021
7.431
7.838
7.417
7.616
25,023,102
-0.03(-0.39%)
Feb 11, 2021
7.742
7.926
7.468
7.646
187,637,040
-0.01(-0.10%)
Feb 10, 2021
7.468
7.660
7.269
7.653
44,798,976
+0.33(+4.54%)
Feb 09, 2021
7.609
7.623
7.202
7.321
37,661,532
-0.52(-6.69%)
Feb 08, 2021
7.941
8.126
7.594
7.845
25,607,556
-0.10(-1.30%)
Feb 05, 2021
8.421
8.617
7.860
7.948
18,662,514
-0.51(-6.03%)
Feb 04, 2021
8.406
8.532
8.177
8.458
8,572,189
+0.20(+2.42%)
Feb 03, 2021
7.823
8.355
7.823
8.259
7,022,060
+0.38(+4.78%)
Feb 02, 2021
8.148
8.177
7.793
7.882
8,306,936
-0.04(-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
.