Singapore markets close in 5 hours 10 minutes
Straits Times Index
3,224.36 +15.18 (+0.47%) Nikkei
26,780.65 +175.81 (+0.66%) Hang Seng
20,696.40 +580.20 (+2.88%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
29,054.32 -731.60 (-2.46%) CMC Crypto 200
630.16 -30.98 (-4.69%)
TechnipFMC plc (FTI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 8.30 | 8.65 | 8.27 | 8.64 | 8.64 | 8,523,600 |
| 25 May 2022 | 8.03 | 8.28 | 7.99 | 8.25 | 8.25 | 5,009,900 |
| 24 May 2022 | 7.84 | 8.06 | 7.72 | 8.02 | 8.02 | 4,699,700 |
| 23 May 2022 | 7.65 | 8.00 | 7.62 | 7.99 | 7.99 | 7,181,100 |
| 20 May 2022 | 7.75 | 7.87 | 7.39 | 7.58 | 7.58 | 11,861,900 |
| 19 May 2022 | 7.35 | 7.79 | 7.29 | 7.68 | 7.68 | 6,504,500 |
| 18 May 2022 | 7.90 | 7.94 | 7.41 | 7.50 | 7.50 | 4,726,100 |
| 17 May 2022 | 7.66 | 7.90 | 7.66 | 7.85 | 7.85 | 5,318,200 |
| 16 May 2022 | 7.41 | 7.68 | 7.37 | 7.60 | 7.60 | 5,922,500 |
| 13 May 2022 | 7.15 | 7.41 | 7.13 | 7.37 | 7.37 | 5,998,000 |
| 12 May 2022 | 6.92 | 6.99 | 6.74 | 6.99 | 6.99 | 6,873,500 |
| 11 May 2022 | 6.96 | 7.21 | 6.88 | 6.91 | 6.91 | 6,963,700 |
| 10 May 2022 | 6.91 | 7.13 | 6.68 | 6.90 | 6.90 | 8,512,600 |
| 09 May 2022 | 7.53 | 7.61 | 6.82 | 6.85 | 6.85 | 12,722,300 |
| 06 May 2022 | 7.73 | 7.78 | 7.39 | 7.77 | 7.77 | 11,488,000 |
| 05 May 2022 | 7.94 | 8.03 | 7.40 | 7.60 | 7.60 | 11,495,200 |
| 04 May 2022 | 7.44 | 7.88 | 7.30 | 7.86 | 7.86 | 11,001,000 |
| 03 May 2022 | 6.98 | 7.37 | 6.93 | 7.34 | 7.34 | 9,195,500 |
| 02 May 2022 | 6.84 | 7.19 | 6.83 | 7.05 | 7.05 | 10,908,500 |
| 29 Apr 2022 | 7.69 | 7.73 | 6.89 | 6.92 | 6.92 | 14,111,900 |
| 28 Apr 2022 | 7.41 | 7.82 | 7.15 | 7.55 | 7.55 | 12,307,200 |
| 27 Apr 2022 | 7.59 | 7.75 | 7.36 | 7.59 | 7.59 | 9,848,300 |
| 26 Apr 2022 | 7.66 | 7.91 | 7.54 | 7.56 | 7.56 | 5,982,400 |
| 25 Apr 2022 | 7.97 | 7.97 | 7.36 | 7.73 | 7.73 | 8,847,400 |
| 22 Apr 2022 | 8.30 | 8.46 | 8.09 | 8.19 | 8.19 | 15,122,800 |
| 21 Apr 2022 | 9.00 | 9.00 | 8.25 | 8.32 | 8.32 | 8,786,600 |
| 20 Apr 2022 | 8.75 | 8.92 | 8.42 | 8.88 | 8.88 | 14,684,100 |
| 19 Apr 2022 | 8.73 | 8.96 | 8.58 | 8.75 | 8.75 | 16,201,000 |
| 18 Apr 2022 | 8.05 | 8.77 | 8.02 | 8.73 | 8.73 | 17,631,100 |
| 14 Apr 2022 | 7.92 | 8.05 | 7.78 | 8.00 | 8.00 | 5,984,000 |
| 13 Apr 2022 | 8.05 | 8.14 | 7.83 | 7.89 | 7.89 | 7,973,200 |
| 12 Apr 2022 | 7.83 | 8.13 | 7.83 | 7.96 | 7.96 | 7,669,300 |
| 11 Apr 2022 | 7.78 | 7.87 | 7.62 | 7.71 | 7.71 | 5,713,900 |
| 08 Apr 2022 | 7.58 | 7.87 | 7.35 | 7.86 | 7.86 | 9,534,400 |
| 07 Apr 2022 | 7.51 | 7.61 | 7.19 | 7.53 | 7.53 | 7,210,900 |
| 06 Apr 2022 | 7.59 | 7.66 | 7.43 | 7.54 | 7.54 | 8,704,000 |
| 05 Apr 2022 | 7.71 | 7.83 | 7.52 | 7.57 | 7.57 | 8,727,100 |
| 04 Apr 2022 | 7.92 | 8.02 | 7.59 | 7.71 | 7.71 | 7,400,100 |
| 01 Apr 2022 | 7.87 | 8.03 | 7.70 | 7.85 | 7.85 | 6,961,400 |
| 31 Mar 2022 | 7.62 | 7.89 | 7.61 | 7.75 | 7.75 | 10,014,500 |
| 30 Mar 2022 | 8.00 | 8.03 | 7.69 | 7.75 | 7.75 | 10,286,400 |
| 29 Mar 2022 | 7.60 | 8.00 | 7.33 | 7.90 | 7.90 | 19,864,400 |
| 28 Mar 2022 | 7.67 | 7.93 | 7.57 | 7.85 | 7.85 | 16,397,900 |
| 25 Mar 2022 | 7.58 | 7.88 | 7.58 | 7.87 | 7.87 | 7,384,000 |
| 24 Mar 2022 | 7.51 | 7.81 | 7.46 | 7.65 | 7.65 | 10,522,200 |
| 23 Mar 2022 | 7.79 | 7.85 | 7.49 | 7.49 | 7.49 | 10,673,800 |
| 22 Mar 2022 | 7.62 | 7.73 | 7.50 | 7.64 | 7.64 | 5,658,000 |
| 21 Mar 2022 | 7.44 | 7.83 | 7.44 | 7.65 | 7.65 | 7,904,000 |
| 18 Mar 2022 | 7.36 | 7.40 | 7.19 | 7.30 | 7.30 | 13,747,800 |
| 17 Mar 2022 | 7.17 | 7.41 | 6.96 | 7.39 | 7.39 | 9,666,700 |
| 16 Mar 2022 | 7.16 | 7.21 | 6.83 | 7.02 | 7.02 | 7,544,300 |
| 15 Mar 2022 | 7.10 | 7.28 | 6.96 | 7.08 | 7.08 | 7,703,400 |
| 14 Mar 2022 | 7.46 | 7.47 | 7.18 | 7.40 | 7.40 | 9,339,800 |
| 11 Mar 2022 | 7.69 | 7.80 | 7.45 | 7.47 | 7.47 | 11,277,800 |
| 10 Mar 2022 | 7.58 | 7.86 | 7.46 | 7.79 | 7.79 | 7,497,700 |
| 09 Mar 2022 | 7.61 | 7.85 | 7.27 | 7.46 | 7.46 | 11,919,400 |
| 08 Mar 2022 | 7.85 | 8.28 | 7.70 | 7.88 | 7.88 | 15,035,800 |
| 07 Mar 2022 | 7.52 | 8.20 | 7.50 | 7.66 | 7.66 | 16,656,300 |
| 04 Mar 2022 | 7.06 | 7.45 | 6.97 | 7.45 | 7.45 | 14,390,700 |
| 03 Mar 2022 | 7.00 | 7.35 | 6.97 | 7.21 | 7.21 | 11,864,300 |
| 02 Mar 2022 | 6.65 | 7.11 | 6.63 | 7.09 | 7.09 | 16,734,800 |
| 01 Mar 2022 | 6.85 | 6.85 | 6.28 | 6.49 | 6.49 | 12,265,300 |
| 28 Feb 2022 | 6.85 | 6.86 | 6.64 | 6.85 | 6.85 | 9,590,500 |
| 25 Feb 2022 | 6.70 | 6.85 | 6.55 | 6.80 | 6.80 | 14,855,100 |
| 24 Feb 2022 | 6.10 | 6.70 | 6.10 | 6.66 | 6.66 | 17,278,000 |
| 23 Feb 2022 | 6.48 | 6.56 | 6.25 | 6.36 | 6.36 | 12,797,200 |
| 22 Feb 2022 | 6.56 | 6.60 | 6.37 | 6.46 | 6.46 | 13,285,200 |
| 18 Feb 2022 | 6.58 | 6.64 | 6.39 | 6.47 | 6.47 | 12,670,900 |
| 17 Feb 2022 | 6.69 | 6.85 | 6.47 | 6.70 | 6.70 | 37,478,800 |
| 16 Feb 2022 | 6.74 | 7.01 | 6.73 | 6.81 | 6.81 | 15,583,400 |
| 15 Feb 2022 | 6.36 | 6.75 | 6.31 | 6.71 | 6.71 | 11,736,300 |
| 14 Feb 2022 | 6.72 | 6.80 | 6.59 | 6.65 | 6.65 | 7,751,500 |
| 11 Feb 2022 | 6.64 | 6.99 | 6.61 | 6.87 | 6.87 | 13,696,600 |
| 10 Feb 2022 | 6.60 | 6.86 | 6.59 | 6.62 | 6.62 | 6,657,700 |
| 09 Feb 2022 | 6.63 | 6.80 | 6.58 | 6.71 | 6.71 | 6,357,800 |
| 08 Feb 2022 | 6.72 | 6.74 | 6.48 | 6.54 | 6.54 | 5,428,200 |
| 07 Feb 2022 | 6.69 | 6.83 | 6.61 | 6.76 | 6.76 | 4,787,500 |
| 04 Feb 2022 | 6.69 | 6.85 | 6.62 | 6.79 | 6.79 | 6,711,400 |
| 03 Feb 2022 | 6.67 | 6.71 | 6.55 | 6.62 | 6.62 | 5,051,400 |
| 02 Feb 2022 | 6.83 | 6.86 | 6.65 | 6.77 | 6.77 | 5,826,200 |
| 01 Feb 2022 | 6.50 | 6.86 | 6.48 | 6.86 | 6.86 | 9,979,100 |
| 31 Jan 2022 | 6.43 | 6.58 | 6.28 | 6.49 | 6.49 | 9,723,700 |
| 28 Jan 2022 | 6.27 | 6.59 | 6.25 | 6.47 | 6.47 | 13,359,800 |
| 27 Jan 2022 | 6.80 | 6.90 | 6.46 | 6.63 | 6.63 | 8,491,700 |
| 26 Jan 2022 | 6.89 | 7.03 | 6.79 | 6.90 | 6.90 | 14,567,300 |
| 25 Jan 2022 | 6.26 | 6.90 | 6.17 | 6.81 | 6.81 | 14,787,100 |
| 24 Jan 2022 | 6.16 | 6.47 | 5.99 | 6.44 | 6.44 | 10,334,800 |
| 21 Jan 2022 | 6.43 | 6.59 | 6.36 | 6.48 | 6.48 | 11,306,700 |
| 20 Jan 2022 | 6.75 | 6.87 | 6.57 | 6.59 | 6.59 | 6,944,400 |
| 19 Jan 2022 | 6.96 | 6.96 | 6.78 | 6.85 | 6.85 | 8,002,700 |
| 18 Jan 2022 | 7.03 | 7.13 | 6.90 | 6.96 | 6.96 | 12,534,500 |
| 14 Jan 2022 | 6.81 | 7.06 | 6.80 | 7.05 | 7.05 | 12,342,400 |
| 13 Jan 2022 | 6.89 | 6.97 | 6.85 | 6.86 | 6.86 | 6,226,900 |
| 12 Jan 2022 | 7.07 | 7.11 | 6.90 | 6.95 | 6.95 | 10,084,300 |
| 11 Jan 2022 | 6.53 | 6.96 | 6.39 | 6.87 | 6.87 | 22,739,700 |
| 10 Jan 2022 | 6.79 | 6.85 | 6.65 | 6.78 | 6.78 | 5,038,800 |
| 07 Jan 2022 | 6.65 | 6.86 | 6.61 | 6.85 | 6.85 | 4,919,500 |
| 06 Jan 2022 | 6.81 | 6.85 | 6.61 | 6.67 | 6.67 | 4,789,200 |
| 05 Jan 2022 | 6.76 | 6.81 | 6.46 | 6.46 | 6.46 | 6,675,100 |
| 04 Jan 2022 | 6.50 | 6.68 | 6.49 | 6.55 | 6.55 | 6,166,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
