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
-0.98 (-3.68%)
Official Closing 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 29, 2022
7.635
7.675
6.841
6.870
14,214,007
-0.63(-8.34%)
Apr 28, 2022
7.357
7.764
7.099
7.496
12,396,601
-0.04(-0.53%)
Apr 27, 2022
7.535
7.689
7.302
7.535
9,919,122
+0.03(+0.40%)
Apr 26, 2022
7.605
7.853
7.486
7.506
6,025,667
-0.17(-2.20%)
Apr 25, 2022
7.913
7.913
7.307
7.675
8,910,884
-0.46(-5.62%)
Apr 22, 2022
8.240
8.394
8.032
8.131
15,232,156
-0.13(-1.56%)
Apr 21, 2022
8.935
8.935
8.192
8.260
8,850,129
-0.56(-6.31%)
Apr 20, 2022
8.687
8.856
8.360
8.816
14,790,262
+0.13(+1.49%)
Apr 19, 2022
8.667
8.896
8.518
8.687
16,317,797
+0.02(+0.23%)
Apr 18, 2022
7.992
8.702
7.962
8.667
17,758,466
+0.72(+9.13%)
Apr 14, 2022
7.863
7.992
7.724
7.943
6,027,282
+0.11(+1.39%)
Apr 13, 2022
7.992
8.077
7.774
7.833
8,030,881
-0.07(-0.88%)
Apr 12, 2022
7.774
8.072
7.774
7.903
7,724,925
+0.25(+3.24%)
Apr 11, 2022
7.724
7.809
7.560
7.655
5,864,431
-0.15(-1.91%)
Apr 08, 2022
7.526
7.813
7.292
7.804
9,603,328
+0.33(+4.38%)
Apr 07, 2022
7.456
7.555
7.138
7.476
7,263,022
-0.01(-0.13%)
Apr 06, 2022
7.535
7.605
7.381
7.486
8,766,972
-0.03(-0.40%)
Apr 05, 2022
7.655
7.774
7.461
7.516
8,790,222
-0.14(-1.82%)
Apr 04, 2022
7.863
7.962
7.535
7.655
7,453,598
-0.14(-1.78%)
Apr 01, 2022
7.813
7.972
7.645
7.794
7,011,739
+0.10(+1.29%)
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%)
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
.