FTI

TechnipFMC Historical Data

FTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 6.70 -0.73 -9.83% 7.01 7.06 6.565 7,279,453
Sep 18 2020 7.43 0.03 0.41% 7.35 7.56 7.27 9,378,021
Sep 17 2020 7.40 0.05 0.68% 7.17 7.40 7.12 4,711,442
Sep 16 2020 7.3499 0.53 7.77% 6.89 7.48 6.82 6,445,290
Sep 15 2020 6.82 0.07 1.04% 6.86 7.01 6.745 4,825,397
Sep 14 2020 6.75 -0.04 -0.59% 6.78 6.815 6.63 6,150,405
Sep 11 2020 6.79 -0.10 -1.45% 6.87 6.91 6.66 8,098,941
Sep 10 2020 6.89 -0.26 -3.64% 7.33 7.35 6.86 6,278,673
Sep 09 2020 7.15 -0.09 -1.24% 7.30 7.31 7.05 4,590,150
Sep 08 2020 7.24 -0.60 -7.65% 7.50 7.56 7.01 7,113,018
Sep 07 2020 7.84 0.00 +0.00% 7.65 7.85 7.51 0
Sep 04 2020 7.84 0.16 2.08% 7.65 7.85 7.51 6,090,135
Sep 03 2020 7.68 0.10 1.36% 7.53 7.895 7.51 5,046,259
Sep 02 2020 7.5767 -0.05 -0.61% 7.57 7.705 7.475 4,386,226
Sep 01 2020 7.6233 -0.08 -1.0% 7.48 7.72 7.43 4,513,497
Aug 31 2020 7.70 -0.10 -1.28% 7.91 8.01 7.70 4,704,872
Aug 28 2020 7.80 0.20 2.63% 7.60 7.91 7.565 3,215,562
Aug 27 2020 7.60 0.01 0.19% 7.53 7.635 7.40 3,738,652
Aug 26 2020 7.5855 -0.18 -2.37% 7.80 7.80 7.50 4,233,676
Aug 25 2020 7.77 -0.15 -1.89% 8.00 8.08 7.74 2,817,292
Aug 24 2020 7.92 0.41 5.39% 7.67 7.985 7.53 3,927,286
Aug 21 2020 7.5148 -0.23 -2.91% 7.63 7.72 7.44 4,043,554
Aug 20 2020 7.74 -0.27 -3.37% 7.91 7.98 7.72 4,615,620
Aug 19 2020 8.01 0.00 0.0% 7.95 8.155 7.90 4,205,938
Aug 18 2020 8.0102 -0.31 -3.76% 8.26 8.37 8.0101 2,570,210
Aug 17 2020 8.3231 -0.30 -3.44% 8.47 8.50 8.21 3,205,121
Aug 14 2020 8.62 0.04 0.47% 8.39 8.68 8.34 2,411,762
Aug 13 2020 8.58 -0.17 -1.96% 8.68 8.72 8.465 2,970,220
Aug 12 2020 8.7518 0.11 1.29% 8.93 8.95 8.63 7,652,602
Aug 11 2020 8.64 0.09 1.05% 8.94 9.0299 8.60 6,205,220
Aug 10 2020 8.55 0.21 2.52% 8.35 8.62 8.25 6,779,377
Aug 07 2020 8.34 -0.04 -0.48% 8.18 8.34 8.05 3,561,890
Aug 06 2020 8.38 -0.21 -2.44% 8.51 8.64 8.25 3,283,991
Aug 05 2020 8.59 0.36 4.37% 8.50 8.685 8.2573 5,748,831
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
Jul 03 2020 7.35 0.00 +0.00% 7.19 7.47 7.09 0
Jul 02 2020 7.35 0.36 5.15% 7.19 7.47 7.09 6,627,971
Jul 01 2020 6.99 0.15 2.19% 7.04 7.39 6.73 9,500,485
Jun 30 2020 6.84 -0.05 -0.73% 6.84 6.965 6.655 8,320,074
Jun 29 2020 6.89 -0.15 -2.13% 7.00 7.03 6.725 6,968,597
Jun 26 2020 7.04 -0.30 -4.09% 7.23 7.30 6.98 4,414,868
Jun 25 2020 7.34 0.14 1.94% 7.08 7.35 6.975 5,877,695
Jun 24 2020 7.20 -0.54 -6.98% 7.65 7.72 7.06 7,587,702
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:20200922 07:52:13