Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 202312.6112.9512.3112.3812.385,209,000
06 Jan 202311.9812.7811.9612.4412.448,416,600
05 Jan 202311.5111.9811.5011.8211.824,485,200
04 Jan 202311.3711.6811.3411.5911.593,881,600
03 Jan 202312.0812.2211.4211.5511.555,164,800
30 Dec 202211.9312.2611.9312.1912.193,325,200
29 Dec 202211.8812.0611.7612.0612.062,494,500
28 Dec 202212.0412.0911.7311.8811.882,632,800
27 Dec 202212.1512.2112.0312.0712.073,306,000
23 Dec 202212.0212.1211.8712.1212.123,002,700
22 Dec 202212.0612.1211.5411.8411.844,635,200
21 Dec 202211.9712.1411.8012.0612.064,424,300
20 Dec 202211.5111.8711.5011.7911.795,134,900
19 Dec 202211.6411.7911.3311.5211.524,362,800
16 Dec 202211.2511.5111.2511.4911.498,622,400
15 Dec 202211.4511.6611.2911.6111.613,405,800
14 Dec 202211.7911.8211.4711.5911.594,842,400
13 Dec 202211.6211.7911.5211.7311.733,285,900
12 Dec 202211.2311.5211.1711.4411.446,439,600
09 Dec 202211.6511.7811.0911.1511.159,565,100
08 Dec 202211.6611.8411.5411.6511.659,273,800
07 Dec 202211.8912.0111.4211.4311.436,265,400
06 Dec 202212.0812.3711.8311.9111.916,732,400
05 Dec 202213.0013.0811.8712.0312.037,304,000
02 Dec 202212.4512.9712.3712.8912.896,763,600
01 Dec 202212.4712.6512.2512.4512.456,558,000
30 Nov 202212.3312.4011.8712.4012.4010,828,200
29 Nov 202212.2412.3611.9412.0712.0711,493,600
28 Nov 202211.7412.3711.6912.0812.088,215,900
25 Nov 202212.0912.1911.9612.1012.103,255,300
23 Nov 202212.1012.1911.7512.1312.138,292,800
22 Nov 202212.0312.2711.8412.2712.2711,464,300
21 Nov 202211.6912.1411.4311.8011.8011,478,900
18 Nov 202212.1012.1911.8411.9611.9615,631,900
17 Nov 202212.0812.3911.9812.3912.395,199,600
16 Nov 202212.2312.4212.1312.3312.336,798,900
15 Nov 202211.8712.3511.6912.3512.359,556,200
14 Nov 202211.7811.8511.5111.7011.708,949,700
11 Nov 202211.8111.8711.5311.8211.827,837,900
10 Nov 202211.7811.9011.3111.6311.638,602,200
09 Nov 202212.0512.1211.4611.5411.5410,031,200
08 Nov 202212.1112.2211.9512.2112.216,970,200
07 Nov 202211.7312.3611.6812.1512.1510,763,000
04 Nov 202211.7511.9211.5011.6611.6610,226,500
03 Nov 202210.4811.5410.3811.4411.4412,558,600
02 Nov 202210.5410.9210.5010.5110.5110,083,300
01 Nov 202210.7710.9310.6410.6810.6810,217,800
31 Oct 202210.1010.8210.1010.5910.599,855,900
28 Oct 202210.6010.6510.0610.1810.186,995,600
27 Oct 202210.6610.7910.2210.4110.4111,056,900
26 Oct 202210.8011.1410.7610.9210.926,870,100
25 Oct 202210.7410.9510.5110.6810.686,958,300
24 Oct 202210.7310.7710.5410.6110.619,483,100
21 Oct 202210.4310.8810.3010.8010.8014,034,000
20 Oct 202210.0010.449.9810.3710.3710,948,900
19 Oct 20229.559.969.469.939.938,784,000
18 Oct 20229.669.789.319.509.508,607,900
17 Oct 20229.629.759.399.469.464,863,200
14 Oct 20229.779.969.349.369.368,473,400
13 Oct 20229.159.939.159.899.8911,006,500
12 Oct 20229.269.328.989.259.255,668,300
11 Oct 20229.059.458.949.339.338,478,400
10 Oct 20229.429.469.049.209.204,935,500
07 Oct 20229.709.739.359.429.428,483,800
06 Oct 20229.419.749.379.679.678,681,000
05 Oct 20229.039.288.939.269.267,004,300
04 Oct 20229.059.239.029.099.098,088,700
03 Oct 20228.778.958.738.938.938,053,700
30 Sept 20228.378.688.288.468.465,259,700
29 Sept 20228.358.488.078.438.437,593,600
28 Sept 20228.458.618.388.488.4810,883,500
27 Sept 20228.258.568.178.438.439,619,600
26 Sept 20228.328.508.038.068.069,074,000
23 Sept 20228.578.628.208.358.3512,645,400
22 Sept 20229.229.338.938.968.967,289,300
21 Sept 20229.389.499.039.049.046,882,900
20 Sept 20229.219.248.899.169.167,833,800
19 Sept 20228.769.328.699.329.3211,653,200
16 Sept 20229.129.188.809.049.0419,102,000
15 Sept 20229.099.398.959.289.2810,062,300
14 Sept 20228.909.278.909.239.239,680,300
13 Sept 20228.879.138.688.828.827,350,600
12 Sept 20229.109.198.909.079.077,663,200
09 Sept 20228.799.198.799.049.0411,602,600
08 Sept 20228.538.788.528.628.628,896,800
07 Sept 20228.148.518.038.498.498,765,200
06 Sept 20228.408.448.158.398.396,424,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...