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
)
26.59
-0.33 (-1.23%)
Official Closing Price
Updated: 7:00 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:
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
7.620
7.660
6.828
6.857
14,240,887
-0.62(-8.34%)
Apr 28, 2022
7.343
7.749
7.085
7.482
12,420,044
-0.04(-0.53%)
Apr 27, 2022
7.521
7.675
7.288
7.521
9,937,880
+0.03(+0.40%)
Apr 26, 2022
7.591
7.838
7.472
7.492
6,037,062
-0.17(-2.20%)
Apr 25, 2022
7.898
7.898
7.293
7.660
8,927,736
-0.46(-5.62%)
Apr 22, 2022
8.225
8.378
8.017
8.116
15,260,961
-0.13(-1.56%)
Apr 21, 2022
8.919
8.919
8.177
8.245
8,866,866
-0.55(-6.31%)
Apr 20, 2022
8.671
8.839
8.344
8.800
14,818,232
+0.13(+1.49%)
Apr 19, 2022
8.651
8.879
8.502
8.671
16,348,656
+0.02(+0.23%)
Apr 18, 2022
7.977
8.686
7.947
8.651
17,792,050
+0.72(+9.12%)
Apr 14, 2022
7.848
7.977
7.710
7.928
6,038,680
+0.11(+1.39%)
Apr 13, 2022
7.977
8.061
7.759
7.819
8,046,068
-0.07(-0.88%)
Apr 12, 2022
7.759
8.056
7.759
7.888
7,739,534
+0.25(+3.24%)
Apr 11, 2022
7.710
7.794
7.546
7.640
5,875,521
-0.15(-1.91%)
Apr 08, 2022
7.511
7.799
7.279
7.789
9,621,489
+0.33(+4.38%)
Apr 07, 2022
7.442
7.541
7.125
7.462
7,276,757
-0.01(-0.13%)
Apr 06, 2022
7.521
7.591
7.367
7.472
8,783,551
-0.03(-0.40%)
Apr 05, 2022
7.640
7.759
7.447
7.501
8,806,845
-0.14(-1.82%)
Apr 04, 2022
7.848
7.947
7.521
7.640
7,467,693
-0.14(-1.78%)
Apr 01, 2022
7.799
7.957
7.630
7.779
7,024,999
+0.10(+1.29%)
Mar 31, 2022
7.551
7.819
7.541
7.680
10,105,214
+0.00(+0.00%)
Mar 30, 2022
7.928
7.957
7.620
7.680
10,380,477
-0.15(-1.90%)
Mar 29, 2022
7.531
7.928
7.259
7.828
20,045,942
+0.05(+0.64%)
Mar 28, 2022
7.601
7.858
7.501
7.779
16,547,743
-0.02(-0.25%)
Mar 25, 2022
7.511
7.809
7.511
7.799
7,454,517
+0.22(+2.88%)
Mar 24, 2022
7.442
7.739
7.388
7.581
10,618,330
+0.16(+2.14%)
Mar 23, 2022
7.719
7.780
7.422
7.422
10,774,339
-0.15(-1.96%)
Mar 22, 2022
7.551
7.655
7.432
7.571
5,709,729
-0.01(-0.13%)
Mar 21, 2022
7.373
7.759
7.373
7.581
7,976,222
+0.35(+4.79%)
Mar 18, 2022
7.293
7.333
7.125
7.234
13,873,439
-0.09(-1.22%)
Mar 17, 2022
7.105
7.343
6.897
7.323
9,754,996
+0.37(+5.27%)
Mar 16, 2022
7.095
7.145
6.768
6.956
7,613,299
-0.06(-0.85%)
Mar 15, 2022
7.036
7.214
6.892
7.016
7,773,853
-0.32(-4.32%)
Mar 14, 2022
7.392
7.397
7.115
7.333
9,425,112
-0.07(-0.94%)
Mar 11, 2022
7.620
7.729
7.383
7.402
11,380,823
-0.32(-4.11%)
Mar 10, 2022
7.511
7.789
7.719
7,566,201
+0.33(+4.42%)
Mar 09, 2022
7.541
7.774
7.204
7.392
12,028,266
-0.42(-5.33%)
Mar 08, 2022
7.779
8.205
7.630
7.809
15,173,222
+0.22(+2.87%)
Mar 07, 2022
7.452
8.126
7.427
7.591
16,810,126
+0.21(+2.82%)
Mar 04, 2022
6.996
7.383
6.902
7.383
14,523,831
+0.24(+3.33%)
Mar 03, 2022
6.937
7.279
6.907
7.145
11,972,726
+0.12(+1.69%)
Mar 02, 2022
6.590
7.046
6.570
7.026
16,887,262
+0.59(+9.25%)
Mar 01, 2022
6.788
6.788
6.223
6.431
12,377,351
-0.36(-5.26%)
Feb 28, 2022
6.788
6.798
6.580
6.788
10,042,446
+0.05(+0.74%)
Feb 25, 2022
6.639
6.788
6.664
6.738
14,990,785
+0.14(+2.10%)
Feb 24, 2022
6.045
6.639
6.045
6.600
17,435,832
+0.30(+4.72%)
Feb 23, 2022
6.421
6.501
6.188
6.302
12,914,152
-0.10(-1.55%)
Feb 22, 2022
6.501
6.540
6.307
6.402
13,406,562
-0.01(-0.15%)
Feb 18, 2022
6.411
0
-0.23(-3.43%)
Feb 17, 2022
6.629
6.788
6.406
6.639
37,822,020
-0.11(-1.62%)
Feb 16, 2022
6.679
6.947
6.669
6.748
15,725,766
+0.10(+1.49%)
Feb 15, 2022
6.302
6.689
6.253
6.649
11,845,559
+0.06(+0.90%)
Feb 14, 2022
6.659
6.738
6.525
6.590
7,821,698
-0.22(-3.20%)
Feb 11, 2022
6.580
6.927
6.550
6.808
13,821,739
+0.25(+3.78%)
Feb 10, 2022
6.540
6.798
6.530
6.560
6,718,545
-0.09(-1.34%)
Feb 09, 2022
6.570
6.738
6.520
6.649
6,415,876
+0.17(+2.60%)
Feb 08, 2022
6.659
6.679
6.416
6.481
5,477,831
-0.22(-3.25%)
Feb 07, 2022
6.629
6.768
6.550
6.699
4,831,249
-0.03(-0.44%)
Feb 04, 2022
6.629
6.788
6.560
6.729
6,772,736
+0.17(+2.57%)
Feb 03, 2022
6.610
6.560
5,097,569
-0.15(-2.22%)
Feb 02, 2022
6.768
6.798
6.593
6.709
5,879,456
-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
.