FTI - TechnipFMC plc

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202314.2315.0514.2214.8614.865,673,100
01 Jun 202313.1614.0713.1114.0214.023,822,100
31 May 202313.6213.7913.1113.1413.145,056,800
30 May 202313.6713.9413.5913.9113.913,159,100
26 May 202314.0014.1113.7913.9313.933,000,100
25 May 202314.0414.1113.6713.8813.884,382,300
24 May 202314.0514.4013.9814.3514.355,320,800
23 May 202314.2614.3613.9314.0714.075,113,500
22 May 202313.9214.3513.9114.2514.257,678,100
19 May 202313.7113.9013.5813.8813.886,962,800
18 May 202313.2513.6413.1613.5213.524,947,700
17 May 202313.6113.6913.2613.4213.426,227,100
16 May 202313.7413.8313.3713.4713.474,640,700
15 May 202314.2014.2613.6413.8513.856,317,000
12 May 202314.2914.3513.8014.0814.085,655,200
11 May 202314.0214.1313.7614.0814.089,599,000
10 May 202314.2714.3013.9414.1514.155,563,200
09 May 202313.8514.2213.6414.1314.136,554,800
08 May 202314.4114.6313.9313.9813.987,572,400
05 May 202313.7314.3013.5114.2514.258,575,900
04 May 202312.8113.3612.7713.3113.316,499,600
03 May 202312.7113.1812.6412.8212.8210,529,400
02 May 202313.3413.4612.7412.8512.856,926,000
01 May 202313.4613.8513.3913.5613.564,219,800
28 Apr 202313.3113.8813.2413.6913.695,698,700
27 Apr 202312.9713.9612.9013.4213.428,813,600
26 Apr 202312.7613.1612.7012.8112.815,845,800
25 Apr 202313.3713.4512.8212.8312.834,183,400
24 Apr 202313.0413.7912.9613.6113.616,128,600
21 Apr 202313.1713.3512.9613.0213.022,697,100
20 Apr 202313.2713.5213.1513.1713.175,281,900
19 Apr 202313.0813.6513.0713.5313.535,083,100
18 Apr 202313.4413.4413.1313.3213.323,510,900
17 Apr 202313.5713.5713.2613.3613.362,056,300
14 Apr 202313.5813.6813.4813.5613.562,748,400
13 Apr 202313.5813.7913.5413.5513.552,327,200
12 Apr 202313.5813.8013.4613.5913.592,336,400
11 Apr 202313.5813.6913.3413.4813.483,951,300
10 Apr 202313.5413.7213.3713.5113.513,416,200
06 Apr 202313.5513.5913.3013.4313.432,515,200
05 Apr 202313.7613.8413.3813.5413.543,093,500
04 Apr 202314.0014.1213.4313.6913.693,699,600
03 Apr 202314.4114.8414.0614.1014.106,012,400
31 Mar 202313.5713.7213.5313.6513.652,595,900
30 Mar 202313.6413.8913.5313.5713.573,667,000
29 Mar 202313.5013.5913.2613.5813.583,363,000
28 Mar 202313.0613.3713.0413.2813.283,283,000
27 Mar 202312.7113.1012.5513.0713.073,907,600
24 Mar 202312.2812.5812.1912.5112.513,537,200
23 Mar 202313.1813.3612.3512.5612.567,243,200
22 Mar 202313.3513.4712.9113.0313.035,484,800
21 Mar 202313.1313.6313.0813.5413.547,516,300
20 Mar 202312.5512.8912.4212.7212.726,462,100
17 Mar 202312.5012.5912.0412.3512.358,905,800
16 Mar 202312.3612.8012.3212.6712.677,910,000
15 Mar 202313.0713.2012.2012.6712.679,325,900
14 Mar 202313.8414.2813.5113.6913.695,012,700
13 Mar 202314.1414.4513.6313.7213.727,071,300
10 Mar 202314.8015.0514.4314.5414.546,506,100
09 Mar 202315.1615.4314.7214.7314.737,878,500
08 Mar 202315.0915.4215.0015.1715.174,402,600
07 Mar 202315.1615.2914.9115.1715.173,956,800
06 Mar 202315.1915.3615.0715.1915.193,594,000
03 Mar 202315.1315.4514.9915.3415.344,025,400
02 Mar 202315.3315.5115.1915.3615.364,789,700
01 Mar 202315.3015.7415.2515.4215.425,175,000
28 Feb 202315.8816.0315.1715.2915.2911,129,300
27 Feb 202315.0915.8015.0715.6715.676,368,400
24 Feb 202314.0215.6213.8515.2215.2211,919,400
23 Feb 202314.3815.3013.9014.0614.0617,642,300
22 Feb 202313.5813.7713.1213.2213.227,805,800
21 Feb 202314.0114.1913.7013.7513.756,919,700
17 Feb 202313.9214.0313.5714.0114.0111,876,800
16 Feb 202314.0614.3013.9414.0114.012,947,100
15 Feb 202313.9214.1513.7114.1514.154,987,900
14 Feb 202313.9314.3313.9314.0714.076,352,000
13 Feb 202313.9414.2513.7714.1214.122,610,500
10 Feb 202313.9514.2213.8914.0914.093,777,200
09 Feb 202313.8613.9613.5913.6513.653,479,300
08 Feb 202313.5413.9413.4213.9213.923,448,400
07 Feb 202313.2113.5712.9813.5113.516,973,300
06 Feb 202313.1313.2312.9713.1013.102,820,500
03 Feb 202313.0513.7113.0513.1413.144,964,400
02 Feb 202313.8513.9312.9313.0113.017,235,100
01 Feb 202313.8414.1013.4713.9313.936,074,500
31 Jan 202313.6613.8913.5513.8913.894,748,300
30 Jan 202313.6213.8113.5613.6313.632,844,800
27 Jan 202313.9013.9413.5713.7513.758,077,100
26 Jan 202313.7113.9113.3713.9113.914,150,100
25 Jan 202313.1113.6613.0513.6113.614,926,800
24 Jan 202313.1513.2012.9013.1813.185,380,200
23 Jan 202313.0313.4112.9413.1313.135,600,600
20 Jan 202312.6713.0612.4613.0313.036,185,700
19 Jan 202312.4812.7012.4712.5812.584,969,900
18 Jan 202313.0513.1512.4012.4212.424,614,100
17 Jan 202312.9213.2012.8912.9312.933,604,800
13 Jan 202312.8213.1412.6912.8812.884,324,600
12 Jan 202312.5413.0212.5412.8612.866,413,500
11 Jan 202312.4912.5712.3412.4712.473,329,200
10 Jan 202312.4512.5012.2612.4412.443,475,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...