Mail

FTI - TechnipFMC plc

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	14.23	15.05	14.22	14.86	14.86	5,673,100
01 Jun 2023	13.16	14.07	13.11	14.02	14.02	3,822,100
31 May 2023	13.62	13.79	13.11	13.14	13.14	5,056,800
30 May 2023	13.67	13.94	13.59	13.91	13.91	3,159,100
26 May 2023	14.00	14.11	13.79	13.93	13.93	3,000,100
25 May 2023	14.04	14.11	13.67	13.88	13.88	4,382,300
24 May 2023	14.05	14.40	13.98	14.35	14.35	5,320,800
23 May 2023	14.26	14.36	13.93	14.07	14.07	5,113,500
22 May 2023	13.92	14.35	13.91	14.25	14.25	7,678,100
19 May 2023	13.71	13.90	13.58	13.88	13.88	6,962,800
18 May 2023	13.25	13.64	13.16	13.52	13.52	4,947,700
17 May 2023	13.61	13.69	13.26	13.42	13.42	6,227,100
16 May 2023	13.74	13.83	13.37	13.47	13.47	4,640,700
15 May 2023	14.20	14.26	13.64	13.85	13.85	6,317,000
12 May 2023	14.29	14.35	13.80	14.08	14.08	5,655,200
11 May 2023	14.02	14.13	13.76	14.08	14.08	9,599,000
10 May 2023	14.27	14.30	13.94	14.15	14.15	5,563,200
09 May 2023	13.85	14.22	13.64	14.13	14.13	6,554,800
08 May 2023	14.41	14.63	13.93	13.98	13.98	7,572,400
05 May 2023	13.73	14.30	13.51	14.25	14.25	8,575,900
04 May 2023	12.81	13.36	12.77	13.31	13.31	6,499,600
03 May 2023	12.71	13.18	12.64	12.82	12.82	10,529,400
02 May 2023	13.34	13.46	12.74	12.85	12.85	6,926,000
01 May 2023	13.46	13.85	13.39	13.56	13.56	4,219,800
28 Apr 2023	13.31	13.88	13.24	13.69	13.69	5,698,700
27 Apr 2023	12.97	13.96	12.90	13.42	13.42	8,813,600
26 Apr 2023	12.76	13.16	12.70	12.81	12.81	5,845,800
25 Apr 2023	13.37	13.45	12.82	12.83	12.83	4,183,400
24 Apr 2023	13.04	13.79	12.96	13.61	13.61	6,128,600
21 Apr 2023	13.17	13.35	12.96	13.02	13.02	2,697,100
20 Apr 2023	13.27	13.52	13.15	13.17	13.17	5,281,900
19 Apr 2023	13.08	13.65	13.07	13.53	13.53	5,083,100
18 Apr 2023	13.44	13.44	13.13	13.32	13.32	3,510,900
17 Apr 2023	13.57	13.57	13.26	13.36	13.36	2,056,300
14 Apr 2023	13.58	13.68	13.48	13.56	13.56	2,748,400
13 Apr 2023	13.58	13.79	13.54	13.55	13.55	2,327,200
12 Apr 2023	13.58	13.80	13.46	13.59	13.59	2,336,400
11 Apr 2023	13.58	13.69	13.34	13.48	13.48	3,951,300
10 Apr 2023	13.54	13.72	13.37	13.51	13.51	3,416,200
06 Apr 2023	13.55	13.59	13.30	13.43	13.43	2,515,200
05 Apr 2023	13.76	13.84	13.38	13.54	13.54	3,093,500
04 Apr 2023	14.00	14.12	13.43	13.69	13.69	3,699,600
03 Apr 2023	14.41	14.84	14.06	14.10	14.10	6,012,400
31 Mar 2023	13.57	13.72	13.53	13.65	13.65	2,595,900
30 Mar 2023	13.64	13.89	13.53	13.57	13.57	3,667,000
29 Mar 2023	13.50	13.59	13.26	13.58	13.58	3,363,000
28 Mar 2023	13.06	13.37	13.04	13.28	13.28	3,283,000
27 Mar 2023	12.71	13.10	12.55	13.07	13.07	3,907,600
24 Mar 2023	12.28	12.58	12.19	12.51	12.51	3,537,200
23 Mar 2023	13.18	13.36	12.35	12.56	12.56	7,243,200
22 Mar 2023	13.35	13.47	12.91	13.03	13.03	5,484,800
21 Mar 2023	13.13	13.63	13.08	13.54	13.54	7,516,300
20 Mar 2023	12.55	12.89	12.42	12.72	12.72	6,462,100
17 Mar 2023	12.50	12.59	12.04	12.35	12.35	8,905,800
16 Mar 2023	12.36	12.80	12.32	12.67	12.67	7,910,000
15 Mar 2023	13.07	13.20	12.20	12.67	12.67	9,325,900
14 Mar 2023	13.84	14.28	13.51	13.69	13.69	5,012,700
13 Mar 2023	14.14	14.45	13.63	13.72	13.72	7,071,300
10 Mar 2023	14.80	15.05	14.43	14.54	14.54	6,506,100
09 Mar 2023	15.16	15.43	14.72	14.73	14.73	7,878,500
08 Mar 2023	15.09	15.42	15.00	15.17	15.17	4,402,600
07 Mar 2023	15.16	15.29	14.91	15.17	15.17	3,956,800
06 Mar 2023	15.19	15.36	15.07	15.19	15.19	3,594,000
03 Mar 2023	15.13	15.45	14.99	15.34	15.34	4,025,400
02 Mar 2023	15.33	15.51	15.19	15.36	15.36	4,789,700
01 Mar 2023	15.30	15.74	15.25	15.42	15.42	5,175,000
28 Feb 2023	15.88	16.03	15.17	15.29	15.29	11,129,300
27 Feb 2023	15.09	15.80	15.07	15.67	15.67	6,368,400
24 Feb 2023	14.02	15.62	13.85	15.22	15.22	11,919,400
23 Feb 2023	14.38	15.30	13.90	14.06	14.06	17,642,300
22 Feb 2023	13.58	13.77	13.12	13.22	13.22	7,805,800
21 Feb 2023	14.01	14.19	13.70	13.75	13.75	6,919,700
17 Feb 2023	13.92	14.03	13.57	14.01	14.01	11,876,800
16 Feb 2023	14.06	14.30	13.94	14.01	14.01	2,947,100
15 Feb 2023	13.92	14.15	13.71	14.15	14.15	4,987,900
14 Feb 2023	13.93	14.33	13.93	14.07	14.07	6,352,000
13 Feb 2023	13.94	14.25	13.77	14.12	14.12	2,610,500
10 Feb 2023	13.95	14.22	13.89	14.09	14.09	3,777,200
09 Feb 2023	13.86	13.96	13.59	13.65	13.65	3,479,300
08 Feb 2023	13.54	13.94	13.42	13.92	13.92	3,448,400
07 Feb 2023	13.21	13.57	12.98	13.51	13.51	6,973,300
06 Feb 2023	13.13	13.23	12.97	13.10	13.10	2,820,500
03 Feb 2023	13.05	13.71	13.05	13.14	13.14	4,964,400
02 Feb 2023	13.85	13.93	12.93	13.01	13.01	7,235,100
01 Feb 2023	13.84	14.10	13.47	13.93	13.93	6,074,500
31 Jan 2023	13.66	13.89	13.55	13.89	13.89	4,748,300
30 Jan 2023	13.62	13.81	13.56	13.63	13.63	2,844,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...