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 Last Traded
0.77 8.22% 10.14 12:50:45
Open Price Low Price High Price Close Price Previous Close
9.81 9.76 10.14 9.37
more quote information »

FTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.1610.148.288.856,441,2350.9810.7%
1 Month6.0510.145.798.157,672,5354.0967.6%
3 Months6.8710.145.1057.096,887,6743.2747.6%
6 Months8.6510.485.1057.476,357,1011.4917.23%
1 Year18.7421.844.499.316,028,640-8.60-45.89%
3 Years29.2135.004.4918.324,364,250-19.07-65.29%
5 Years32.8737.094.4922.074,013,656-22.73-69.15%

FTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 9.37 0.32 3.54% 9.06 9.50 9.06 7,209,118
Dec 02 2020 9.05 0.43 4.99% 8.69 9.21 8.595 6,583,051
Dec 01 2020 8.62 0.31 3.73% 8.68 8.79 8.54 6,461,848
Nov 30 2020 8.31 -0.66 -7.36% 9.00 9.00 8.28 7,744,568
Nov 27 2020 8.97 -0.09 -0.99% 9.16 9.23 8.885 4,207,592
Nov 25 2020 9.06 -0.61 -6.31% 9.09 9.095 8.85 10,465,989
Nov 24 2020 9.67 0.81 9.14% 9.39 9.84 9.32 10,241,343
Nov 23 2020 8.86 0.60 7.26% 8.36 8.90 8.36 7,199,331
Nov 20 2020 8.26 -0.22 -2.59% 8.38 8.425 8.2113 3,810,511
Nov 19 2020 8.48 0.20 2.42% 8.20 8.48 8.095 4,774,938
Nov 18 2020 8.28 0.21 2.6% 8.52 8.75 8.245 10,091,601
Nov 17 2020 8.07 -0.13 -1.59% 7.95 8.14 7.83 7,635,977
Nov 16 2020 8.20 0.89 12.18% 7.90 8.22 7.60 9,657,638
Nov 13 2020 7.31 0.43 6.25% 7.10 7.31 7.045 5,762,410
Nov 12 2020 6.88 -0.14 -1.99% 6.87 7.14 6.79 5,626,204
Nov 11 2020 7.02 -0.26 -3.57% 7.32 7.32 6.855 7,904,111
Nov 10 2020 7.28 0.03 0.41% 7.67 7.69 7.125 11,821,732
Nov 09 2020 7.25 1.44 24.78% 7.02 7.54 6.925 13,566,544
Nov 06 2020 5.81 -0.23 -3.81% 6.05 6.10 5.79 5,012,944
Nov 05 2020 6.04 0.04 0.67% 6.12 6.23 6.04 4,203,013
Nov 04 2020 6.00 -0.03 -0.5% 5.93 6.18 5.73 5,817,298
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:20201204 18:05:51