Skip to main content

Technipfmc Plc (NY: FTI )

28.15 +0.51 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 27.71 28.49 27.54 28.15 4,496,411 +0.51(+1.85%)
Jul 18, 2024 27.50 27.92 27.48 27.64 3,227,560 +0.22(+0.80%)
Jul 17, 2024 28.00 28.21 27.30 27.42 4,866,119 -0.58(-2.07%)
Jul 16, 2024 28.15 28.54 27.94 28.00 5,060,415 -0.28(-0.99%)
Jul 15, 2024 27.16 28.30 26.89 28.28 6,142,307 +1.61(+6.04%)
Jul 12, 2024 27.01 27.08 26.64 26.67 2,716,419 -0.29(-1.08%)
Jul 11, 2024 26.85 27.01 26.33 26.96 2,434,620 +0.46(+1.74%)
Jul 10, 2024 26.08 26.54 25.99 26.50 2,757,920 +0.53(+2.04%)
Jul 09, 2024 26.07 26.24 25.85 25.97 2,921,736 -0.20(-0.76%)
Jul 08, 2024 25.83 26.18 25.81 26.17 1,898,534 +0.18(+0.69%)
Jul 05, 2024 26.29 26.42 25.76 25.99 1,451,552 -0.28(-1.07%)
Jul 03, 2024 26.34 26.57 26.19 26.27 1,129,351 +0.08(+0.31%)
Jul 02, 2024 26.48 26.76 26.17 26.19 3,608,973 -0.07(-0.27%)
Jul 01, 2024 26.34 26.40 25.98 26.26 2,591,426 +0.11(+0.42%)
Jun 28, 2024 26.07 26.31 25.89 26.15 7,359,211 +0.22(+0.85%)
Jun 27, 2024 25.83 26.00 25.59 25.93 3,451,370 +0.23(+0.89%)
Jun 26, 2024 25.81 25.90 25.41 25.70 3,931,403 -0.14(-0.54%)
Jun 25, 2024 25.32 25.91 25.32 25.84 3,390,060 +0.28(+1.10%)
Jun 24, 2024 24.92 25.66 24.80 25.56 5,596,864 +0.58(+2.32%)
Jun 21, 2024 24.64 25.02 24.49 24.98 5,271,430 +0.27(+1.09%)
Jun 20, 2024 24.72 25.20 24.57 24.71 3,043,070 +0.07(+0.28%)
Jun 18, 2024 24.47 24.83 24.43 24.64 2,663,235 +0.29(+1.19%)
Jun 17, 2024 24.27 24.50 24.04 24.35 3,243,420 +0.10(+0.41%)
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%)
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.