Skip to main content

Technipfmc Plc (NY: FTI )

24.25 -0.23 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 24.45 24.48 23.94 24.25 3,019,580 -0.23(-0.94%)
Jun 13, 2024 24.72 24.84 24.23 24.48 2,260,531 -0.44(-1.77%)
Jun 12, 2024 25.05 25.19 24.68 24.92 2,540,682 +0.27(+1.10%)
Jun 11, 2024 24.62 24.82 24.38 24.65 1,959,592 -0.26(-1.04%)
Jun 10, 2024 24.61 24.94 24.39 24.91 3,470,414 +0.64(+2.64%)
Jun 07, 2024 24.36 24.54 24.08 24.27 2,656,865 -0.10(-0.41%)
Jun 06, 2024 24.37 24.57 24.12 24.37 3,286,164 +0.09(+0.37%)
Jun 05, 2024 24.25 24.44 24.12 24.28 2,114,557 -0.04(-0.16%)
Jun 04, 2024 24.50 24.52 23.88 24.32 4,318,425 -0.18(-0.73%)
Jun 03, 2024 26.32 26.45 24.28 24.50 5,682,588 -1.69(-6.45%)
May 31, 2024 25.97 26.36 25.90 26.19 4,142,679 +0.06(+0.23%)
May 30, 2024 25.82 26.18 25.80 26.13 2,686,173 +0.27(+1.04%)
May 29, 2024 26.09 26.34 25.60 25.86 3,377,404 -0.42(-1.60%)
May 28, 2024 26.09 26.34 25.79 26.28 2,738,408 +0.44(+1.70%)
May 24, 2024 25.79 26.02 25.70 25.84 2,684,332 +0.25(+0.98%)
May 23, 2024 25.56 25.94 25.43 25.59 4,309,924 +0.20(+0.79%)
May 22, 2024 26.52 26.57 25.21 25.39 4,620,657 -1.20(-4.51%)
May 21, 2024 26.80 27.05 26.20 26.59 3,500,000 -0.33(-1.23%)
May 20, 2024 26.55 27.22 26.47 26.92 4,312,138 +0.48(+1.82%)
May 17, 2024 26.63 26.78 26.42 26.44 2,479,493 +0.02(+0.08%)
May 16, 2024 26.43 26.61 26.29 26.42 2,130,631 -0.10(-0.38%)
May 15, 2024 26.66 26.84 26.13 26.52 3,067,962 -0.12(-0.45%)
May 14, 2024 26.28 26.68 26.12 26.64 1,931,876 +0.27(+1.02%)
May 13, 2024 26.70 26.87 26.37 26.37 1,841,297 -0.18(-0.68%)
May 10, 2024 26.96 27.08 26.37 26.55 2,545,953 -0.23(-0.86%)
May 09, 2024 26.74 27.25 26.70 26.78 3,017,342 +0.23(+0.86%)
May 08, 2024 26.54 26.73 26.47 26.55 3,244,063 -0.12(-0.45%)
May 07, 2024 26.33 26.83 26.23 26.67 3,136,039 +0.36(+1.37%)
May 06, 2024 26.13 26.62 26.13 26.31 3,008,100 +0.40(+1.54%)
May 03, 2024 25.93 26.02 25.63 25.91 2,157,085 +0.03(+0.12%)
May 02, 2024 25.67 26.12 25.50 25.88 2,813,233 +0.57(+2.25%)
May 01, 2024 25.64 26.05 25.22 25.31 4,555,973 -0.26(-1.01%)
Apr 30, 2024 26.36 26.50 25.53 25.57 4,251,394 -0.98(-3.68%)
Apr 29, 2024 26.54 26.70 26.14 26.55 4,060,430 +0.01(+0.04%)
Apr 26, 2024 26.27 26.71 26.05 26.54 3,549,175 +0.00(+0.00%)
Apr 25, 2024 25.92 26.95 25.85 26.54 8,396,221 +0.87(+3.38%)
Apr 24, 2024 25.65 26.14 25.43 25.67 4,711,654 -0.12(-0.46%)
Apr 23, 2024 25.27 25.82 25.15 25.79 2,587,011 +0.46(+1.81%)
Apr 22, 2024 25.05 25.70 24.77 25.33 4,403,461 +0.16(+0.63%)
Apr 19, 2024 24.89 25.31 24.81 25.17 3,515,264 +0.06(+0.24%)
Apr 18, 2024 25.44 25.77 25.01 25.11 3,029,265 -0.18(-0.71%)
Apr 17, 2024 25.31 25.52 25.04 25.29 3,457,829 +0.06(+0.24%)
Apr 16, 2024 25.38 25.46 24.90 25.23 2,629,060 -0.19(-0.75%)
Apr 15, 2024 25.99 26.17 25.28 25.42 2,451,513 -0.40(-1.55%)
Apr 12, 2024 26.59 26.60 25.58 25.82 4,765,892 -0.49(-1.86%)
Apr 11, 2024 26.80 26.80 26.23 26.31 3,741,001 -0.59(-2.19%)
Apr 10, 2024 26.19 27.21 26.08 26.90 6,476,891 +0.76(+2.90%)
Apr 09, 2024 26.46 26.63 25.99 26.14 5,849,535 -0.43(-1.62%)
Apr 08, 2024 27.00 27.10 26.57 26.57 3,640,700 -0.31(-1.15%)
Apr 05, 2024 26.70 27.11 26.45 26.88 3,430,250 +0.56(+2.12%)
Apr 04, 2024 26.75 26.83 26.29 26.32 4,571,543 -0.53(-1.97%)
Apr 03, 2024 26.44 26.90 26.35 26.85 4,876,612 +0.54(+2.05%)
Apr 02, 2024 25.62 26.44 25.34 26.31 6,622,578 +0.87(+3.41%)
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.