FTI

TechnipFMC Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
TechnipFMC plc FTI Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.07 -1.14% 6.044 11:40:00
Open Price Low Price High Price Close Price Prev Close
6.082 5.976 6.154 6.044 6.114
more quote information »

FTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.0066.285.8966.063,234,5480.0380.63%
1 Month5.2966.285.1585.822,513,6820.74814.12%
3 Months6.7486.754.9515.722,453,630-0.704-10.43%
6 Months6.3386.9184.9515.842,244,564-0.294-4.64%
1 Year10.1510.214.9516.662,511,428-4.11-40.45%
3 Years20.9825.604.4010.152,273,917-14.94-71.19%
5 Years32.5633.404.4015.212,011,241-26.52-81.44%

FTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 6.044 -0.07 -1.14% 6.082 6.154 5.976 2,346,052
Jan 18 2022 6.114 0.16 2.72% 5.98 6.27 5.98 3,918,003
Jan 17 2022 5.952 -0.08 -1.29% 6.05 6.10 5.896 1,592,904
Jan 14 2022 6.03 0.01 0.1% 5.93 6.05 5.93 4,071,886
Jan 13 2022 6.024 -0.09 -1.44% 6.02 6.07 5.948 2,699,821
Jan 12 2022 6.112 0.26 4.44% 6.006 6.28 6.006 5,531,768
Jan 11 2022 5.852 -0.10 -1.71% 5.836 5.878 5.408 9,201,154
Jan 10 2022 5.954 0.03 0.57% 5.964 6.058 5.886 1,534,112
Jan 07 2022 5.92 -0.02 -0.27% 5.962 6.01 5.836 1,125,537
Jan 06 2022 5.936 0.07 1.23% 5.666 6.06 5.63 2,431,768
Jan 05 2022 5.864 0.06 1.03% 5.836 6.018 5.74 3,579,074
Jan 04 2022 5.804 0.21 3.75% 5.64 5.916 5.614 3,279,441
Jan 03 2022 5.594 0.36 6.88% 5.234 5.622 5.232 2,332,152
Dec 31 2021 5.234 0.01 0.27% 5.204 5.26 5.204 288,494
Dec 30 2021 5.22 -0.04 -0.84% 5.254 5.272 5.158 1,410,608
Dec 29 2021 5.264 -0.14 -2.52% 5.406 5.442 5.26 1,429,720
Dec 28 2021 5.40 0.06 1.12% 5.34 5.48 5.34 1,797,938
Dec 27 2021 5.34 0.03 0.49% 5.30 5.372 5.236 1,175,737
Dec 24 2021 5.314 -0.06 -1.04% 5.34 5.354 5.312 183,691
Dec 23 2021 5.37 0.04 0.71% 5.318 5.388 5.318 1,336,178
Dec 22 2021 5.332 0.02 0.38% 5.296 5.354 5.256 2,274,435
Dec 21 2021 5.312 0.28 5.61% 5.116 5.316 5.088 4,240,578
Dec 20 2021 5.03 -0.20 -3.86% 5.06 5.13 4.955 2,270,533
See More Historical Prices ยป
Your Recent History
EU
FTI
TechnipFMC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220120 01:34:28