Singapore markets close in 3 minutes

TechnipFMC plc (FTI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.15+0.51 (+1.85%)
At close: 04:00PM EDT
28.26 +0.11 (+0.39%)
Pre-market: 04:25AM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202427.7128.4927.5428.1528.154,496,100
18 Jul 202427.5027.9227.4927.6427.643,227,400
17 Jul 202428.0028.2127.3027.4227.424,866,100
16 Jul 202428.1528.5427.9428.0028.005,060,300
15 Jul 202427.1628.3026.9028.2828.286,142,400
12 Jul 202427.0127.0826.6526.6726.672,716,400
11 Jul 202426.8527.0126.3326.9626.962,433,900
10 Jul 202426.0826.5425.9926.5026.502,757,900
09 Jul 202426.0726.2425.8525.9725.972,921,700
08 Jul 202425.8326.1825.8126.1726.171,898,500
05 Jul 202426.2926.4225.7625.9925.991,451,500
03 Jul 202426.3426.5826.1926.2726.271,129,400
02 Jul 202426.4826.7626.1726.1926.193,609,000
01 Jul 202426.3426.4025.9826.2626.262,591,400
28 Jun 202426.0726.3125.8926.1526.157,359,200
27 Jun 202425.8326.0025.5925.9325.933,451,400
26 Jun 202425.8125.9025.4125.7025.703,931,400
25 Jun 202425.3225.9125.3225.8425.843,390,100
24 Jun 202424.9225.6624.8025.5625.565,597,200
21 Jun 202424.6425.0224.4924.9824.985,271,300
20 Jun 202424.7225.2124.5724.7124.713,043,100
18 Jun 202424.4724.8324.4324.6424.642,663,200
17 Jun 202424.2724.5024.0424.3524.353,244,500
14 Jun 202424.4524.4823.9424.2524.253,019,600
13 Jun 202424.7224.8524.2424.4824.482,260,500
12 Jun 202425.0525.1924.6824.9224.922,540,700
11 Jun 202424.6224.8224.3824.6524.651,959,600
10 Jun 202424.6124.9424.3924.9124.913,470,400
07 Jun 202424.3624.5424.0824.2724.272,656,800
06 Jun 202424.3724.5824.1224.3724.373,286,000
05 Jun 202424.2524.4424.1224.2824.282,114,600
04 Jun 202424.5024.5223.8824.3224.324,318,500
03 Jun 202426.3226.4524.2824.5024.505,682,600
31 May 202425.9726.3625.9026.1926.194,137,500
30 May 202425.8226.1825.8026.1326.132,686,100
29 May 202426.0926.3425.6025.8625.863,377,300
28 May 202426.0926.3425.7926.2826.282,738,400
24 May 202425.7926.0225.7025.8425.842,684,300
23 May 202425.5625.9425.4325.5925.594,309,900
22 May 202426.5226.5725.2125.3925.394,620,900
21 May 202426.8027.0526.2026.5926.593,500,000
20 May 202426.5527.2226.4726.9226.924,312,100
20 May 20240.05 Dividend
17 May 202426.6826.8326.4726.4926.442,474,700
16 May 202426.4826.6726.3426.4726.422,126,600
15 May 202426.7126.8926.1826.5726.523,062,100
14 May 202426.3326.7326.1726.6926.641,928,200
13 May 202426.7526.9226.4226.4226.371,837,800
10 May 202427.0127.1326.4226.6026.552,541,100
09 May 202426.7927.3026.7526.8326.783,011,500
08 May 202426.5926.7826.5226.6026.553,237,900
07 May 202426.3826.8826.2826.7226.673,130,100
06 May 202426.1826.6726.1826.3626.313,002,200
03 May 202425.9826.0725.6825.9625.912,153,000
02 May 202425.7226.1725.5525.9325.882,807,900
01 May 202425.6926.1025.2725.3625.314,547,300
30 Apr 202426.4126.5525.5825.6225.574,243,300
29 Apr 202426.5926.7526.1926.6026.553,862,000
26 Apr 202426.3226.7726.1026.5926.543,542,500
25 Apr 202425.9727.0125.9026.5926.548,380,700
24 Apr 202425.7026.1925.4825.7225.674,702,800
23 Apr 202425.3225.8725.2025.8425.792,582,200
22 Apr 202425.1025.7524.8225.3825.334,395,200
19 Apr 202424.9425.3624.8625.2225.173,508,500
18 Apr 202425.4925.8225.0625.1625.113,023,500
17 Apr 202425.3625.5725.0925.3425.293,451,300
16 Apr 202425.4325.5124.9525.2825.232,624,100
15 Apr 202426.0426.2225.3325.4725.422,446,700
12 Apr 202426.6426.6525.6325.8725.824,756,900
11 Apr 202426.8526.8526.2826.3626.313,733,900
10 Apr 202426.2427.2626.1326.9526.906,464,700
09 Apr 202426.5126.6926.0426.1926.145,838,500
08 Apr 202427.0527.1526.6226.6226.573,633,800
05 Apr 202426.7527.1626.5026.9326.883,423,800
04 Apr 202426.8026.8826.3426.3726.324,565,600
03 Apr 202426.4926.9526.4026.9026.854,867,300
02 Apr 202425.6726.4925.3926.3626.316,610,700
01 Apr 202425.3025.7124.9425.4925.442,762,500
28 Mar 202425.5925.6124.9525.1125.065,005,200
27 Mar 202425.4325.5124.7925.3325.284,305,600
26 Mar 202425.5025.5924.9325.3625.315,537,600
25 Mar 202425.4425.7125.3425.3425.293,173,200
22 Mar 202425.2525.3624.9825.2825.233,724,500
21 Mar 202424.9025.4024.8725.1925.143,386,400
20 Mar 202424.6225.0524.5824.8824.833,552,800
19 Mar 202424.5525.0024.4324.9524.903,773,500
18 Mar 202424.3925.0324.2624.5824.536,425,400
18 Mar 20240.05 Dividend
15 Mar 202424.0724.7424.0724.5524.459,136,000
14 Mar 202423.3824.2923.3124.0423.958,045,100
13 Mar 202422.5123.2322.3323.2323.147,019,000
12 Mar 202422.1822.4822.0822.3222.233,540,200
11 Mar 202422.0422.3021.7822.2822.194,226,300
08 Mar 202422.2022.4021.9422.0221.933,858,000
07 Mar 202421.8422.4121.6422.2422.155,293,900
06 Mar 202421.9822.0821.3621.5921.515,341,400
05 Mar 202421.6522.0521.5621.8221.735,019,700
04 Mar 202422.6022.6121.6321.6821.607,687,200
01 Mar 202421.9522.9721.9222.5822.496,360,100
29 Feb 202422.0622.2421.6121.6921.605,545,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...