Technipfmc Plc (NY: FTI )

26.55 +0.83 (+3.23%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 25.70 26.18 25.48 25.72 4,702,761 -0.12(-0.46%)
Apr 23, 2024 25.32 25.87 25.20 25.84 2,582,128 +0.46(+1.81%)
Apr 22, 2024 25.10 25.75 24.82 25.38 4,395,150 +0.16(+0.63%)
Apr 19, 2024 24.94 25.36 24.86 25.22 3,508,629 +0.06(+0.24%)
Apr 18, 2024 25.49 25.82 25.05 25.16 3,023,548 -0.18(-0.71%)
Apr 17, 2024 25.36 25.57 25.09 25.34 3,451,303 +0.06(+0.24%)
Apr 16, 2024 25.43 25.51 24.95 25.28 2,624,098 -0.19(-0.75%)
Apr 15, 2024 26.04 26.22 25.33 25.47 2,446,886 -0.40(-1.55%)
Apr 12, 2024 26.64 26.65 25.63 25.87 4,756,897 -0.49(-1.86%)
Apr 11, 2024 26.85 26.85 26.28 26.36 3,733,940 -0.59(-2.19%)
Apr 10, 2024 26.24 27.26 26.13 26.95 6,464,666 +0.76(+2.90%)
Apr 09, 2024 26.51 26.68 26.04 26.19 5,838,494 -0.43(-1.62%)
Apr 08, 2024 27.05 27.15 26.62 26.62 3,633,829 -0.31(-1.15%)
Apr 05, 2024 26.75 27.16 26.50 26.93 3,423,776 +0.56(+2.12%)
Apr 04, 2024 26.80 26.88 26.34 26.37 4,562,914 -0.53(-1.97%)
Apr 03, 2024 26.49 26.95 26.40 26.90 4,867,408 +0.54(+2.05%)
Apr 02, 2024 25.67 26.49 25.39 26.36 6,610,079 +0.87(+3.41%)
Apr 01, 2024 25.30 25.71 24.94 25.49 2,762,492 +0.38(+1.51%)
Mar 28, 2024 25.59 25.14 25.12 25.11 5,005,232 -0.22(-0.87%)
Mar 27, 2024 25.43 25.51 24.79 25.33 4,304,493 -0.03(-0.12%)
Mar 26, 2024 25.50 25.59 24.93 25.36 5,537,588 +0.02(+0.08%)
Mar 25, 2024 25.44 25.71 25.34 25.34 3,173,156 +0.06(+0.24%)
Mar 22, 2024 25.25 25.36 24.98 25.28 3,724,546 +0.09(+0.36%)
Mar 21, 2024 24.90 25.40 24.86 25.19 3,386,437 +0.31(+1.25%)
Mar 20, 2024 24.62 25.05 24.58 24.88 3,552,808 -0.07(-0.28%)
Mar 19, 2024 24.55 25.00 24.43 24.95 3,773,590 +0.37(+1.51%)
Mar 18, 2024 24.39 25.03 24.26 24.58 6,425,315 +0.08(+0.33%)
Mar 15, 2024 24.02 24.69 24.02 24.50 9,154,676 +0.51(+2.12%)
Mar 14, 2024 23.33 24.24 23.26 23.99 8,061,525 +0.81(+3.49%)
Mar 13, 2024 22.46 23.18 22.28 23.18 7,033,328 +0.91(+4.08%)
Mar 12, 2024 22.13 22.43 22.04 22.27 3,547,411 +0.04(+0.18%)
Mar 11, 2024 22.00 22.25 21.74 22.23 4,234,971 +0.26(+1.18%)
Mar 08, 2024 22.15 22.35 21.90 21.98 3,865,919 -0.22(-0.99%)
Mar 07, 2024 21.80 22.36 21.60 22.19 5,303,270 +0.65(+3.01%)
Mar 06, 2024 21.94 22.04 21.32 21.55 5,352,271 -0.23(-1.05%)
Mar 05, 2024 21.61 22.01 21.52 21.78 5,029,937 +0.14(+0.65%)
Mar 04, 2024 22.55 22.56 21.59 21.64 7,702,553 -0.90(-3.99%)
Mar 01, 2024 21.91 22.92 21.88 22.53 6,374,595 +0.89(+4.10%)
Feb 29, 2024 22.02 22.19 21.56 21.65 5,556,831 -0.22(-1.00%)
Feb 28, 2024 21.91 22.24 21.60 21.87 4,057,525 -0.06(-0.27%)
Feb 27, 2024 22.03 22.04 21.51 21.93 4,737,072 +0.00(+0.00%)
Feb 26, 2024 21.54 22.08 21.24 21.93 6,786,573 +0.44(+2.04%)
Feb 23, 2024 21.15 21.69 20.89 21.49 7,221,461 +0.01(+0.05%)
Feb 22, 2024 20.45 21.63 20.00 21.48 9,226,119 +1.25(+6.17%)
Feb 21, 2024 19.97 20.44 19.81 20.23 6,453,511 +0.33(+1.65%)
Feb 20, 2024 19.62 19.98 19.44 19.90 3,691,895 +0.22(+1.12%)
Feb 16, 2024 19.65 19.86 19.40 19.68 3,457,421 +0.03(+0.15%)
Feb 15, 2024 19.27 19.65 19.19 19.65 4,691,163 +0.46(+2.39%)
Feb 14, 2024 19.12 19.36 18.98 19.19 5,673,885 +0.24(+1.26%)
Feb 13, 2024 19.07 19.16 18.74 18.95 3,638,578 -0.21(-1.09%)
Feb 12, 2024 19.18 19.33 19.11 19.16 3,868,053 +0.06(+0.31%)
Feb 09, 2024 19.11 19.31 18.93 19.10 2,846,599 -0.11(-0.57%)
Feb 08, 2024 18.98 19.33 18.92 19.21 6,539,338 +0.17(+0.89%)
Feb 07, 2024 18.95 19.14 18.78 19.04 4,021,565 +0.13(+0.69%)
Feb 06, 2024 18.88 19.09 18.80 18.91 3,506,788 +0.15(+0.80%)
Feb 05, 2024 18.81 18.92 18.50 18.76 2,669,162 -0.07(-0.37%)
Feb 02, 2024 19.22 19.34 18.82 18.83 3,857,298 -0.46(-2.38%)
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.