December 15th, 2015

Technipfmc Plc (NY: FTI )

8.745 USD +0.485 (+5.87%)
Streaming Delayed Price Updated: 2:47 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 8.380 8.425 8.211 8.260 3,811,100 -0.22(-2.59%)
Nov 19, 2020 8.200 8.480 8.100 8.480 4,776,637 +0.20(+2.42%)
Nov 18, 2020 8.520 8.750 8.240 8.280 10,090,448 +0.21(+2.60%)
Nov 17, 2020 7.950 8.140 7.830 8.070 7,636,763 -0.13(-1.59%)
Nov 16, 2020 7.920 8.220 7.600 8.200 9,658,394 +0.89(+12.18%)
Nov 13, 2020 7.100 7.310 7.045 7.310 5,773,400 +0.43(+6.25%)
Nov 12, 2020 6.870 7.140 6.790 6.880 5,625,345 -0.14(-1.99%)
Nov 11, 2020 7.320 7.320 6.860 7.020 7,904,511 -0.26(-3.57%)
Nov 10, 2020 7.670 7.690 7.130 7.280 11,821,921 +0.03(+0.41%)
Nov 09, 2020 7.020 7.540 6.930 7.250 13,566,794 +1.44(+24.78%)
Nov 06, 2020 6.050 6.100 5.790 5.810 5,013,700 -0.23(-3.81%)
Nov 05, 2020 6.120 6.230 6.040 6.040 4,204,260 +0.04(+0.67%)
Nov 04, 2020 5.930 6.180 5.730 6.000 5,817,306 -0.03(-0.50%)
Nov 03, 2020 6.200 6.300 5.930 6.030 8,297,307 +0.07(+1.17%)
Nov 02, 2020 5.740 6.030 5.680 5.960 6,442,571 +0.43(+7.78%)
Oct 30, 2020 5.380 5.630 5.305 5.530 8,786,300 +0.16(+2.98%)
Oct 29, 2020 5.200 5.395 5.105 5.370 8,337,910 +0.03(+0.56%)
Oct 28, 2020 5.450 5.540 5.290 5.340 9,606,970 -0.36(-6.32%)
Oct 27, 2020 5.900 6.090 5.700 5.700 9,217,457 -0.40(-6.56%)
Oct 26, 2020 6.400 6.410 6.050 6.100 7,153,081 -0.37(-5.72%)
Oct 23, 2020 6.750 6.810 6.430 6.470 9,573,400 -0.39(-5.69%)
Oct 22, 2020 7.310 7.380 6.700 6.860 12,286,606 -0.55(-7.42%)
Oct 21, 2020 7.220 7.360 7.170 7.410 5,862,126 +0.13(+1.79%)
Oct 20, 2020 7.220 7.400 7.180 7.280 7,854,138 +0.32(+4.60%)
Oct 19, 2020 7.000 7.215 6.915 6.960 4,772,450 +0.08(+1.16%)
Oct 16, 2020 7.070 7.100 6.860 6.880 6,024,900 -0.19(-2.69%)
Oct 15, 2020 6.710 7.080 6.670 7.070 4,877,656 +0.17(+2.46%)
Oct 14, 2020 6.850 7.190 6.810 6.900 5,560,310 +0.10(+1.47%)
Oct 13, 2020 7.000 7.000 6.740 6.800 5,462,544 -0.27(-3.82%)
Oct 12, 2020 7.070 7.140 6.900 7.070 4,217,898 +0.00(+0.00%)
Oct 09, 2020 7.200 7.240 7.010 7.070 4,803,200 -0.01(-0.14%)
Oct 08, 2020 6.880 7.090 6.840 7.080 4,410,571 +0.41(+6.15%)
Oct 07, 2020 6.680 6.730 6.515 6.670 4,483,896 +0.14(+2.14%)
Oct 06, 2020 6.930 6.950 6.470 6.530 7,525,519 -0.19(-2.83%)
Oct 05, 2020 6.670 6.760 6.590 6.720 4,551,286 +0.34(+5.33%)
Oct 02, 2020 6.130 6.530 6.085 6.380 7,627,000 +0.11(+1.75%)
Oct 01, 2020 6.230 6.330 6.090 6.270 5,619,040 -0.04(-0.63%)
Sep 30, 2020 6.370 6.530 6.230 6.310 6,757,198 +0.10(+1.61%)
Sep 29, 2020 6.300 6.350 6.080 6.210 5,070,722 -0.16(-2.51%)
Sep 28, 2020 6.290 6.450 6.280 6.370 5,433,935 +0.31(+5.12%)
Sep 25, 2020 6.100 6.130 5.960 6.060 7,692,200 -0.28(-4.42%)
Sep 24, 2020 6.160 6.445 6.055 6.340 6,610,239 -0.03(-0.47%)
Sep 23, 2020 6.720 6.840 6.340 6.370 6,248,465 -0.42(-6.19%)
Sep 22, 2020 6.770 6.960 6.685 6.790 4,678,353 +0.09(+1.34%)
Sep 21, 2020 7.010 7.060 6.570 6.700 7,427,502 -0.73(-9.83%)
Sep 18, 2020 7.350 7.560 7.305 7.430 9,375,600 +0.03(+0.41%)
Sep 17, 2020 7.170 7.400 7.120 7.400 4,711,442 +0.07(+0.95%)
Sep 16, 2020 6.890 7.480 6.820 7.330 6,445,671 +0.51(+7.48%)
Sep 15, 2020 6.860 7.010 6.745 6.820 4,825,437 +0.07(+1.04%)
Sep 14, 2020 6.780 6.820 6.630 6.750 6,151,019 -0.04(-0.59%)
Sep 11, 2020 6.870 6.900 6.660 6.790 8,098,900 -0.10(-1.45%)
Sep 10, 2020 7.330 7.340 6.860 6.890 6,278,849 -0.26(-3.64%)
Sep 09, 2020 7.300 7.310 7.050 7.150 4,590,438 -0.09(-1.24%)
Sep 08, 2020 7.500 7.540 7.010 7.240 7,113,494 -0.57(-7.30%)
Sep 04, 2020 7.640 7.850 7.510 7.810 6,090,100 +0.13(+1.69%)
Sep 03, 2020 7.530 7.895 7.530 7.680 5,046,259 +0.12(+1.59%)
Sep 02, 2020 7.570 7.705 7.475 7.560 4,386,555 -0.13(-1.69%)
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.