Singapore markets close in 5 hours 10 minutes

TechnipFMC plc (FTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.64+0.39 (+4.73%)
At close: 04:00PM EDT
8.74 +0.10 (+1.16%)
After hours: 07:31PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20228.308.658.278.648.648,523,600
25 May 20228.038.287.998.258.255,009,900
24 May 20227.848.067.728.028.024,699,700
23 May 20227.658.007.627.997.997,181,100
20 May 20227.757.877.397.587.5811,861,900
19 May 20227.357.797.297.687.686,504,500
18 May 20227.907.947.417.507.504,726,100
17 May 20227.667.907.667.857.855,318,200
16 May 20227.417.687.377.607.605,922,500
13 May 20227.157.417.137.377.375,998,000
12 May 20226.926.996.746.996.996,873,500
11 May 20226.967.216.886.916.916,963,700
10 May 20226.917.136.686.906.908,512,600
09 May 20227.537.616.826.856.8512,722,300
06 May 20227.737.787.397.777.7711,488,000
05 May 20227.948.037.407.607.6011,495,200
04 May 20227.447.887.307.867.8611,001,000
03 May 20226.987.376.937.347.349,195,500
02 May 20226.847.196.837.057.0510,908,500
29 Apr 20227.697.736.896.926.9214,111,900
28 Apr 20227.417.827.157.557.5512,307,200
27 Apr 20227.597.757.367.597.599,848,300
26 Apr 20227.667.917.547.567.565,982,400
25 Apr 20227.977.977.367.737.738,847,400
22 Apr 20228.308.468.098.198.1915,122,800
21 Apr 20229.009.008.258.328.328,786,600
20 Apr 20228.758.928.428.888.8814,684,100
19 Apr 20228.738.968.588.758.7516,201,000
18 Apr 20228.058.778.028.738.7317,631,100
14 Apr 20227.928.057.788.008.005,984,000
13 Apr 20228.058.147.837.897.897,973,200
12 Apr 20227.838.137.837.967.967,669,300
11 Apr 20227.787.877.627.717.715,713,900
08 Apr 20227.587.877.357.867.869,534,400
07 Apr 20227.517.617.197.537.537,210,900
06 Apr 20227.597.667.437.547.548,704,000
05 Apr 20227.717.837.527.577.578,727,100
04 Apr 20227.928.027.597.717.717,400,100
01 Apr 20227.878.037.707.857.856,961,400
31 Mar 20227.627.897.617.757.7510,014,500
30 Mar 20228.008.037.697.757.7510,286,400
29 Mar 20227.608.007.337.907.9019,864,400
28 Mar 20227.677.937.577.857.8516,397,900
25 Mar 20227.587.887.587.877.877,384,000
24 Mar 20227.517.817.467.657.6510,522,200
23 Mar 20227.797.857.497.497.4910,673,800
22 Mar 20227.627.737.507.647.645,658,000
21 Mar 20227.447.837.447.657.657,904,000
18 Mar 20227.367.407.197.307.3013,747,800
17 Mar 20227.177.416.967.397.399,666,700
16 Mar 20227.167.216.837.027.027,544,300
15 Mar 20227.107.286.967.087.087,703,400
14 Mar 20227.467.477.187.407.409,339,800
11 Mar 20227.697.807.457.477.4711,277,800
10 Mar 20227.587.867.467.797.797,497,700
09 Mar 20227.617.857.277.467.4611,919,400
08 Mar 20227.858.287.707.887.8815,035,800
07 Mar 20227.528.207.507.667.6616,656,300
04 Mar 20227.067.456.977.457.4514,390,700
03 Mar 20227.007.356.977.217.2111,864,300
02 Mar 20226.657.116.637.097.0916,734,800
01 Mar 20226.856.856.286.496.4912,265,300
28 Feb 20226.856.866.646.856.859,590,500
25 Feb 20226.706.856.556.806.8014,855,100
24 Feb 20226.106.706.106.666.6617,278,000
23 Feb 20226.486.566.256.366.3612,797,200
22 Feb 20226.566.606.376.466.4613,285,200
18 Feb 20226.586.646.396.476.4712,670,900
17 Feb 20226.696.856.476.706.7037,478,800
16 Feb 20226.747.016.736.816.8115,583,400
15 Feb 20226.366.756.316.716.7111,736,300
14 Feb 20226.726.806.596.656.657,751,500
11 Feb 20226.646.996.616.876.8713,696,600
10 Feb 20226.606.866.596.626.626,657,700
09 Feb 20226.636.806.586.716.716,357,800
08 Feb 20226.726.746.486.546.545,428,200
07 Feb 20226.696.836.616.766.764,787,500
04 Feb 20226.696.856.626.796.796,711,400
03 Feb 20226.676.716.556.626.625,051,400
02 Feb 20226.836.866.656.776.775,826,200
01 Feb 20226.506.866.486.866.869,979,100
31 Jan 20226.436.586.286.496.499,723,700
28 Jan 20226.276.596.256.476.4713,359,800
27 Jan 20226.806.906.466.636.638,491,700
26 Jan 20226.897.036.796.906.9014,567,300
25 Jan 20226.266.906.176.816.8114,787,100
24 Jan 20226.166.475.996.446.4410,334,800
21 Jan 20226.436.596.366.486.4811,306,700
20 Jan 20226.756.876.576.596.596,944,400
19 Jan 20226.966.966.786.856.858,002,700
18 Jan 20227.037.136.906.966.9612,534,500
14 Jan 20226.817.066.807.057.0512,342,400
13 Jan 20226.896.976.856.866.866,226,900
12 Jan 20227.077.116.906.956.9510,084,300
11 Jan 20226.536.966.396.876.8722,739,700
10 Jan 20226.796.856.656.786.785,038,800
07 Jan 20226.656.866.616.856.854,919,500
06 Jan 20226.816.856.616.676.674,789,200
05 Jan 20226.766.816.466.466.466,675,100
04 Jan 20226.506.686.496.556.556,166,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...