FTI

TechnipFMC Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
TechnipFMC Limited FTI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.20 2.48% 8.26 8.12 8.42 8.17 8.06 19:23:14
more quote information »

FTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.728.427.427.956,963,6590.546.99%
1 Month7.569.426.707.686,309,2490.709.26%
3 Months7.5410.486.2257.747,204,4200.729.55%
6 Months17.3818.034.498.756,630,695-9.12-52.47%
1 Year24.9726.284.4913.395,284,756-16.71-66.92%
3 Years27.7535.004.4920.914,019,694-19.49-70.23%
5 Years32.9737.094.4924.223,792,355-24.71-74.95%

FTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 8.23 0.17 2.11% 8.17 8.42 8.12 7,458,481
Aug 03 2020 8.06 0.03 0.37% 8.15 8.245 8.00 7,708,643
Jul 31 2020 8.03 0.02 0.25% 7.98 8.135 7.72 9,303,313
Jul 30 2020 8.01 0.11 1.39% 8.04 8.15 7.73 8,743,993
Jul 29 2020 7.90 0.37 4.91% 7.51 7.90 7.42 4,196,823
Jul 28 2020 7.53 -0.28 -3.59% 7.72 7.815 7.49 4,865,525
Jul 27 2020 7.81 -0.13 -1.64% 7.81 7.87 7.64 3,273,505
Jul 24 2020 7.94 0.03 0.38% 7.78 8.04 7.75 4,835,670
Jul 23 2020 7.91 0.07 0.89% 7.73 7.93 7.62 3,816,753
Jul 22 2020 7.84 -0.12 -1.51% 7.97 8.06 7.80 3,237,572
Jul 21 2020 7.96 0.43 5.71% 7.72 8.12 7.71 9,971,846
Jul 20 2020 7.53 -0.16 -2.08% 7.71 7.795 7.53 4,340,935
Jul 17 2020 7.69 -0.14 -1.79% 7.87 7.91 7.67 3,955,785
Jul 16 2020 7.83 -0.02 -0.25% 7.85 8.00 7.715 4,934,296
Jul 15 2020 7.85 0.45 6.08% 7.62 7.90 7.56 5,575,935
Jul 14 2020 7.40 0.15 2.07% 7.18 7.53 7.09 6,428,207
Jul 13 2020 7.25 0.19 2.69% 7.24 7.58 7.03 7,516,592
Jul 10 2020 7.06 0.12 1.73% 6.83 7.09 6.70 4,305,167
Jul 09 2020 6.94 -0.42 -5.71% 7.33 7.3899 6.81 9,142,309
Jul 08 2020 7.36 -0.62 -7.77% 7.67 7.98 7.24 13,213,669
Jul 07 2020 7.98 0.33 4.31% 7.56 9.42 7.10 6,818,446
Jul 06 2020 7.65 0.30 4.08% 7.55 7.745 7.47 6,298,258
See More Historical Prices »
Your Recent History
NYSE
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:20200805 05:06:32