Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,014.64
-168.86(-0.73%)
CMC Crypto 200
526.66
+9.65(+1.87%)

TechnipFMC plc (FTI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.75

-0.16

(-1.15%)

At close: 04:00PM EST

13.67

-0.08

(-0.58%)

After hours:

06:45PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	13.90	13.94	13.57	13.75	13.75	8,077,100
26 Jan 2023	13.71	13.91	13.37	13.91	13.91	4,150,100
25 Jan 2023	13.11	13.66	13.05	13.61	13.61	4,926,800
24 Jan 2023	13.15	13.20	12.90	13.18	13.18	5,380,200
23 Jan 2023	13.03	13.41	12.94	13.13	13.13	5,600,600
20 Jan 2023	12.67	13.06	12.46	13.03	13.03	6,185,700
19 Jan 2023	12.48	12.70	12.47	12.58	12.58	4,969,900
18 Jan 2023	13.05	13.15	12.40	12.42	12.42	4,614,100
17 Jan 2023	12.92	13.20	12.89	12.93	12.93	3,604,800
13 Jan 2023	12.82	13.14	12.69	12.88	12.88	4,324,600
12 Jan 2023	12.54	13.02	12.54	12.86	12.86	6,413,500
11 Jan 2023	12.49	12.57	12.34	12.47	12.47	3,329,200
10 Jan 2023	12.45	12.50	12.26	12.44	12.44	3,475,400
09 Jan 2023	12.61	12.95	12.31	12.38	12.38	5,209,000
06 Jan 2023	11.98	12.78	11.96	12.44	12.44	8,416,600
05 Jan 2023	11.51	11.98	11.50	11.82	11.82	4,485,200
04 Jan 2023	11.37	11.68	11.34	11.59	11.59	3,881,600
03 Jan 2023	12.08	12.22	11.42	11.55	11.55	5,164,800
30 Dec 2022	11.93	12.26	11.93	12.19	12.19	3,325,200
29 Dec 2022	11.88	12.06	11.76	12.06	12.06	2,494,500
28 Dec 2022	12.04	12.09	11.73	11.88	11.88	2,632,800
27 Dec 2022	12.15	12.21	12.03	12.07	12.07	3,306,000
23 Dec 2022	12.02	12.12	11.87	12.12	12.12	3,002,700
22 Dec 2022	12.06	12.12	11.54	11.84	11.84	4,635,200
21 Dec 2022	11.97	12.14	11.80	12.06	12.06	4,424,300
20 Dec 2022	11.51	11.87	11.50	11.79	11.79	5,134,900
19 Dec 2022	11.64	11.79	11.33	11.52	11.52	4,362,800
16 Dec 2022	11.25	11.51	11.25	11.49	11.49	8,622,400
15 Dec 2022	11.45	11.66	11.29	11.61	11.61	3,405,800
14 Dec 2022	11.79	11.82	11.47	11.59	11.59	4,842,400
13 Dec 2022	11.62	11.79	11.52	11.73	11.73	3,285,900
12 Dec 2022	11.23	11.52	11.17	11.44	11.44	6,439,600
09 Dec 2022	11.65	11.78	11.09	11.15	11.15	9,565,100
08 Dec 2022	11.66	11.84	11.54	11.65	11.65	9,273,800
07 Dec 2022	11.89	12.01	11.42	11.43	11.43	6,265,400
06 Dec 2022	12.08	12.37	11.83	11.91	11.91	6,732,400
05 Dec 2022	13.00	13.08	11.87	12.03	12.03	7,304,000
02 Dec 2022	12.45	12.97	12.37	12.89	12.89	6,763,600
01 Dec 2022	12.47	12.65	12.25	12.45	12.45	6,558,000
30 Nov 2022	12.33	12.40	11.87	12.40	12.40	10,828,200
29 Nov 2022	12.24	12.36	11.94	12.07	12.07	11,493,600
28 Nov 2022	11.74	12.37	11.69	12.08	12.08	8,215,900
25 Nov 2022	12.09	12.19	11.96	12.10	12.10	3,255,300
23 Nov 2022	12.10	12.19	11.75	12.13	12.13	8,292,800
22 Nov 2022	12.03	12.27	11.84	12.27	12.27	11,464,300
21 Nov 2022	11.69	12.14	11.43	11.80	11.80	11,478,900
18 Nov 2022	12.10	12.19	11.84	11.96	11.96	15,631,900
17 Nov 2022	12.08	12.39	11.98	12.39	12.39	5,199,600
16 Nov 2022	12.23	12.42	12.13	12.33	12.33	6,798,900
15 Nov 2022	11.87	12.35	11.69	12.35	12.35	9,556,200
14 Nov 2022	11.78	11.85	11.51	11.70	11.70	8,949,700
11 Nov 2022	11.81	11.87	11.53	11.82	11.82	7,837,900
10 Nov 2022	11.78	11.90	11.31	11.63	11.63	8,602,200
09 Nov 2022	12.05	12.12	11.46	11.54	11.54	10,031,200
08 Nov 2022	12.11	12.22	11.95	12.21	12.21	6,970,200
07 Nov 2022	11.73	12.36	11.68	12.15	12.15	10,763,000
04 Nov 2022	11.75	11.92	11.50	11.66	11.66	10,226,500
03 Nov 2022	10.48	11.54	10.38	11.44	11.44	12,558,600
02 Nov 2022	10.54	10.92	10.50	10.51	10.51	10,083,300
01 Nov 2022	10.77	10.93	10.64	10.68	10.68	10,217,800
31 Oct 2022	10.10	10.82	10.10	10.59	10.59	9,855,900
28 Oct 2022	10.60	10.65	10.06	10.18	10.18	6,995,600
27 Oct 2022	10.66	10.79	10.22	10.41	10.41	11,056,900
26 Oct 2022	10.80	11.14	10.76	10.92	10.92	6,870,100
25 Oct 2022	10.74	10.95	10.51	10.68	10.68	6,958,300
24 Oct 2022	10.73	10.77	10.54	10.61	10.61	9,483,100
21 Oct 2022	10.43	10.88	10.30	10.80	10.80	14,034,000
20 Oct 2022	10.00	10.44	9.98	10.37	10.37	10,948,900
19 Oct 2022	9.55	9.96	9.46	9.93	9.93	8,784,000
18 Oct 2022	9.66	9.78	9.31	9.50	9.50	8,607,900
17 Oct 2022	9.62	9.75	9.39	9.46	9.46	4,863,200
14 Oct 2022	9.77	9.96	9.34	9.36	9.36	8,473,400
13 Oct 2022	9.15	9.93	9.15	9.89	9.89	11,006,500
12 Oct 2022	9.26	9.32	8.98	9.25	9.25	5,668,300
11 Oct 2022	9.05	9.45	8.94	9.33	9.33	8,478,400
10 Oct 2022	9.42	9.46	9.04	9.20	9.20	4,935,500
07 Oct 2022	9.70	9.73	9.35	9.42	9.42	8,483,800
06 Oct 2022	9.41	9.74	9.37	9.67	9.67	8,681,000
05 Oct 2022	9.03	9.28	8.93	9.26	9.26	7,004,300
04 Oct 2022	9.05	9.23	9.02	9.09	9.09	8,088,700
03 Oct 2022	8.77	8.95	8.73	8.93	8.93	8,053,700
30 Sept 2022	8.37	8.68	8.28	8.46	8.46	5,259,700
29 Sept 2022	8.35	8.48	8.07	8.43	8.43	7,593,600
28 Sept 2022	8.45	8.61	8.38	8.48	8.48	10,883,500
27 Sept 2022	8.25	8.56	8.17	8.43	8.43	9,619,600
26 Sept 2022	8.32	8.50	8.03	8.06	8.06	9,074,000
23 Sept 2022	8.57	8.62	8.20	8.35	8.35	12,645,400
22 Sept 2022	9.22	9.33	8.93	8.96	8.96	7,289,300
21 Sept 2022	9.38	9.49	9.03	9.04	9.04	6,882,900
20 Sept 2022	9.21	9.24	8.89	9.16	9.16	7,833,800
19 Sept 2022	8.76	9.32	8.69	9.32	9.32	11,653,200
16 Sept 2022	9.12	9.18	8.80	9.04	9.04	19,102,000
15 Sept 2022	9.09	9.39	8.95	9.28	9.28	10,062,300
14 Sept 2022	8.90	9.27	8.90	9.23	9.23	9,680,300
13 Sept 2022	8.87	9.13	8.68	8.82	8.82	7,350,600
12 Sept 2022	9.10	9.19	8.90	9.07	9.07	7,663,200
09 Sept 2022	8.79	9.19	8.79	9.04	9.04	11,602,600
08 Sept 2022	8.53	8.78	8.52	8.62	8.62	8,896,800
07 Sept 2022	8.14	8.51	8.03	8.49	8.49	8,765,200
06 Sept 2022	8.40	8.44	8.15	8.39	8.39	6,424,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,014.64-168.86(-0.73%)

CMC Crypto 200526.66+9.65(+1.87%)

TechnipFMC plc (FTI)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,014.64
-168.86(-0.73%)

CMC Crypto 200
526.66
+9.65(+1.87%)