Canada markets open in 9 hours 7 minutes

TechnipFMC plc (FTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.16-0.18 (-0.71%)
At close: 04:00PM EDT
25.35 +0.19 (+0.76%)
After hours: 06:05PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202425.4925.8225.0625.1625.163,023,500
Apr 17, 202425.3625.5725.0925.3425.343,451,300
Apr 16, 202425.4325.5124.9525.2825.282,624,100
Apr 15, 202426.0426.2225.3325.4725.472,446,700
Apr 12, 202426.6426.6525.6325.8725.874,756,900
Apr 11, 202426.8526.8526.2826.3626.363,733,900
Apr 10, 202426.2427.2626.1326.9526.956,464,700
Apr 09, 202426.5126.6926.0426.1926.195,838,500
Apr 08, 202427.0527.1526.6226.6226.623,633,800
Apr 05, 202426.7527.1626.5026.9326.933,423,800
Apr 04, 202426.8026.8826.3426.3726.374,565,600
Apr 03, 202426.4926.9526.4026.9026.904,867,300
Apr 02, 202425.6726.4925.3926.3626.366,610,700
Apr 01, 202425.3025.7124.9425.4925.492,762,500
Mar 28, 202425.5925.6124.9525.1125.115,005,200
Mar 27, 202425.4325.5124.7925.3325.334,305,600
Mar 26, 202425.5025.5924.9325.3625.365,537,600
Mar 25, 202425.4425.7125.3425.3425.343,173,200
Mar 22, 202425.2525.3624.9825.2825.283,724,500
Mar 21, 202424.9025.4024.8725.1925.193,386,400
Mar 20, 202424.6225.0524.5824.8824.883,552,800
Mar 19, 202424.5525.0024.4324.9524.953,773,500
Mar 18, 202424.3925.0324.2624.5824.586,425,400
Mar 18, 20240.05 Dividend
Mar 15, 202424.0724.7424.0724.5524.509,136,000
Mar 14, 202423.3824.2923.3124.0423.998,045,100
Mar 13, 202422.5123.2322.3323.2323.187,019,000
Mar 12, 202422.1822.4822.0822.3222.273,540,200
Mar 11, 202422.0422.3021.7822.2822.234,226,300
Mar 08, 202422.2022.4021.9422.0221.983,858,000
Mar 07, 202421.8422.4121.6422.2422.195,293,900
Mar 06, 202421.9822.0821.3621.5921.555,341,400
Mar 05, 202421.6522.0521.5621.8221.785,019,700
Mar 04, 202422.6022.6121.6321.6821.647,687,200
Mar 01, 202421.9522.9721.9222.5822.536,360,100
Feb 29, 202422.0622.2421.6121.6921.655,545,500
Feb 28, 202421.9522.2921.6521.9121.874,049,300
Feb 27, 202422.0722.0821.5521.9721.934,727,300
Feb 26, 202421.5822.1321.2821.9721.936,772,800
Feb 23, 202421.1921.7320.9321.5321.497,206,700
Feb 22, 202420.4921.6720.0421.5221.489,207,300
Feb 21, 202420.0120.4919.8620.2720.236,440,400
Feb 20, 202419.6620.0219.4819.9419.903,684,400
Feb 16, 202419.6919.9019.4419.7219.683,450,400
Feb 15, 202419.3119.6919.2319.6919.654,682,200
Feb 14, 202419.1619.4019.0219.2319.195,662,300
Feb 13, 202419.1119.2018.7818.9918.953,631,200
Feb 12, 202419.2219.3719.1519.2019.163,860,200
Feb 09, 202419.1519.3518.9719.1419.102,840,800
Feb 08, 202419.0219.3718.9619.2519.216,323,400
Feb 07, 202418.9919.1818.8219.0819.044,013,400
Feb 06, 202418.9219.1318.8418.9518.913,499,600
Feb 05, 202418.8518.9518.5418.8018.762,663,700
Feb 02, 202419.2619.3818.8618.8718.833,849,400
Feb 01, 202419.4419.5819.1719.3319.294,183,400
Jan 31, 202419.9319.9319.3219.3419.306,939,500
Jan 30, 202419.4919.8519.1619.7919.759,902,900
Jan 29, 202420.4420.5320.2320.4020.362,750,200
Jan 26, 202419.9320.5719.8520.5720.533,688,200
Jan 25, 202420.0920.1719.6419.9719.934,661,900
Jan 24, 202419.7319.9119.4519.7519.714,169,300
Jan 23, 202419.5520.0919.4619.5519.514,645,500
Jan 22, 202419.3519.7619.2119.6419.604,535,500
Jan 19, 202419.1119.5119.0419.3719.335,016,200
Jan 18, 202418.8719.1018.6319.0519.013,070,600
Jan 17, 202418.5019.1418.5018.7618.723,471,600
Jan 16, 202418.8919.0318.6218.6518.613,805,000
Jan 12, 202419.0119.1118.6518.8818.843,049,400
Jan 11, 202418.5518.7018.3718.6618.623,323,300
Jan 10, 202418.7918.8118.3318.5118.474,701,900
Jan 09, 202418.9119.0018.5218.8518.814,437,700
Jan 08, 202419.4219.4318.7319.0519.017,026,400
Jan 05, 202419.7320.0219.6519.8319.794,387,800
Jan 04, 202420.0020.1019.5119.5619.523,085,500
Jan 03, 202420.0520.1619.7219.8819.844,557,600
Jan 02, 202420.3420.4219.9120.0520.015,079,500
Dec 29, 202320.1920.3420.1220.1420.103,165,700
Dec 28, 202320.2720.4820.1620.2520.212,123,200
Dec 27, 202320.3220.5920.2720.4120.372,011,300
Dec 26, 202320.5020.6420.3220.4120.371,984,000
Dec 22, 202320.3120.4120.1420.2420.202,553,300
Dec 21, 202320.1520.3319.8620.0119.974,254,200
Dec 20, 202320.2320.6920.1820.1820.143,298,800
Dec 19, 202320.2520.4920.1420.3520.312,671,500
Dec 18, 202320.3720.7120.1120.1220.083,546,100
Dec 15, 202319.6820.0819.4320.0720.037,700,600
Dec 14, 202319.5719.9519.3119.8919.8512,786,100
Dec 13, 202318.7819.3618.6619.3219.286,559,200
Dec 12, 202318.6318.8118.3918.6818.647,588,800
Dec 11, 202318.8319.1818.6918.9918.953,537,700
Dec 08, 202318.8919.0018.5918.9218.888,112,700
Dec 07, 202318.9719.0718.4518.7418.7014,585,000
Dec 06, 202320.1020.3818.8418.8618.8211,295,700
Dec 05, 202320.4020.5020.2720.3020.263,193,500
Dec 04, 202320.4120.6120.2720.4620.424,005,300
Dec 01, 202320.5421.0820.3220.6820.644,132,800
Nov 30, 202320.4621.2720.2420.7220.6810,287,800
Nov 29, 202320.7120.8220.2220.2320.196,325,400
Nov 28, 202321.2021.2320.7020.7320.694,135,100
Nov 27, 202321.2121.3420.8021.0421.002,968,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...