Singapore markets close in 5 hours 20 minutes

TechnipFMC plc (FTI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.28-0.19 (-0.75%)
At close: 04:00PM EDT
25.72 +0.44 (+1.74%)
After hours: 06:50PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202425.4325.5124.9525.2825.282,624,100
15 Apr 202426.0426.2225.3325.4725.472,446,700
12 Apr 202426.6426.6525.6325.8725.874,756,900
11 Apr 202426.8526.8526.2826.3626.363,733,900
10 Apr 202426.2427.2626.1326.9526.956,464,700
09 Apr 202426.5126.6926.0426.1926.195,838,500
08 Apr 202427.0527.1526.6226.6226.623,633,800
05 Apr 202426.7527.1626.5026.9326.933,423,800
04 Apr 202426.8026.8826.3426.3726.374,565,600
03 Apr 202426.4926.9526.4026.9026.904,867,300
02 Apr 202425.6726.4925.3926.3626.366,610,700
01 Apr 202425.3025.7124.9425.4925.492,762,500
28 Mar 202425.5925.6124.9525.1125.115,005,200
27 Mar 202425.4325.5124.7925.3325.334,305,600
26 Mar 202425.5025.5924.9325.3625.365,537,600
25 Mar 202425.4425.7125.3425.3425.343,173,200
22 Mar 202425.2525.3624.9825.2825.283,724,500
21 Mar 202424.9025.4024.8725.1925.193,386,400
20 Mar 202424.6225.0524.5824.8824.883,552,800
19 Mar 202424.5525.0024.4324.9524.953,773,500
18 Mar 202424.3925.0324.2624.5824.586,425,400
18 Mar 20240.05 Dividend
15 Mar 202424.0724.7424.0724.5524.509,136,000
14 Mar 202423.3824.2923.3124.0423.998,045,100
13 Mar 202422.5123.2322.3323.2323.187,019,000
12 Mar 202422.1822.4822.0822.3222.273,540,200
11 Mar 202422.0422.3021.7822.2822.234,226,300
08 Mar 202422.2022.4021.9422.0221.983,858,000
07 Mar 202421.8422.4121.6422.2422.195,293,900
06 Mar 202421.9822.0821.3621.5921.555,341,400
05 Mar 202421.6522.0521.5621.8221.785,019,700
04 Mar 202422.6022.6121.6321.6821.647,687,200
01 Mar 202421.9522.9721.9222.5822.536,360,100
29 Feb 202422.0622.2421.6121.6921.655,545,500
28 Feb 202421.9522.2921.6521.9121.874,049,300
27 Feb 202422.0722.0821.5521.9721.934,727,300
26 Feb 202421.5822.1321.2821.9721.936,772,800
23 Feb 202421.1921.7320.9321.5321.497,206,700
22 Feb 202420.4921.6720.0421.5221.489,207,300
21 Feb 202420.0120.4919.8620.2720.236,440,400
20 Feb 202419.6620.0219.4819.9419.903,684,400
16 Feb 202419.6919.9019.4419.7219.683,450,400
15 Feb 202419.3119.6919.2319.6919.654,682,200
14 Feb 202419.1619.4019.0219.2319.195,662,300
13 Feb 202419.1119.2018.7818.9918.953,631,200
12 Feb 202419.2219.3719.1519.2019.163,860,200
09 Feb 202419.1519.3518.9719.1419.102,840,800
08 Feb 202419.0219.3718.9619.2519.216,323,400
07 Feb 202418.9919.1818.8219.0819.044,013,400
06 Feb 202418.9219.1318.8418.9518.913,499,600
05 Feb 202418.8518.9518.5418.8018.762,663,700
02 Feb 202419.2619.3818.8618.8718.833,849,400
01 Feb 202419.4419.5819.1719.3319.294,183,400
31 Jan 202419.9319.9319.3219.3419.306,939,500
30 Jan 202419.4919.8519.1619.7919.759,902,900
29 Jan 202420.4420.5320.2320.4020.362,750,200
26 Jan 202419.9320.5719.8520.5720.533,688,200
25 Jan 202420.0920.1719.6419.9719.934,661,900
24 Jan 202419.7319.9119.4519.7519.714,169,300
23 Jan 202419.5520.0919.4619.5519.514,645,500
22 Jan 202419.3519.7619.2119.6419.604,535,500
19 Jan 202419.1119.5119.0419.3719.335,016,200
18 Jan 202418.8719.1018.6319.0519.013,070,600
17 Jan 202418.5019.1418.5018.7618.723,471,600
16 Jan 202418.8919.0318.6218.6518.613,805,000
12 Jan 202419.0119.1118.6518.8818.843,049,400
11 Jan 202418.5518.7018.3718.6618.623,323,300
10 Jan 202418.7918.8118.3318.5118.474,701,900
09 Jan 202418.9119.0018.5218.8518.814,437,700
08 Jan 202419.4219.4318.7319.0519.017,026,400
05 Jan 202419.7320.0219.6519.8319.794,387,800
04 Jan 202420.0020.1019.5119.5619.523,085,500
03 Jan 202420.0520.1619.7219.8819.844,557,600
02 Jan 202420.3420.4219.9120.0520.015,079,500
29 Dec 202320.1920.3420.1220.1420.103,165,700
28 Dec 202320.2720.4820.1620.2520.212,123,200
27 Dec 202320.3220.5920.2720.4120.372,011,300
26 Dec 202320.5020.6420.3220.4120.371,984,000
22 Dec 202320.3120.4120.1420.2420.202,553,300
21 Dec 202320.1520.3319.8620.0119.974,254,200
20 Dec 202320.2320.6920.1820.1820.143,298,800
19 Dec 202320.2520.4920.1420.3520.312,671,500
18 Dec 202320.3720.7120.1120.1220.083,546,100
15 Dec 202319.6820.0819.4320.0720.037,700,600
14 Dec 202319.5719.9519.3119.8919.8512,786,100
13 Dec 202318.7819.3618.6619.3219.286,559,200
12 Dec 202318.6318.8118.3918.6818.647,588,800
11 Dec 202318.8319.1818.6918.9918.953,537,700
08 Dec 202318.8919.0018.5918.9218.888,112,700
07 Dec 202318.9719.0718.4518.7418.7014,585,000
06 Dec 202320.1020.3818.8418.8618.8211,295,700
05 Dec 202320.4020.5020.2720.3020.263,193,500
04 Dec 202320.4120.6120.2720.4620.424,005,300
01 Dec 202320.5421.0820.3220.6820.644,132,800
30 Nov 202320.4621.2720.2420.7220.6810,287,800
29 Nov 202320.7120.8220.2220.2320.196,325,400
28 Nov 202321.2021.2320.7020.7320.694,135,100
27 Nov 202321.2121.3420.8021.0421.002,968,700
24 Nov 202320.9921.4620.9521.3021.261,794,500
22 Nov 202320.5320.9720.4420.9220.884,660,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...